Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
EURO iSTOXX 50 Style Weighted
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The EURO iSTOXX 50 Style Weighted Index, using three style factors value, quality and size reweights the components of the prominent EURO STOXX 50 benchmark. The index includes all the components of the EURO STOXX 50 but with a weighting scheme that is based not only on free-float market cap but also on a score calculated using style factors. The EURO iSTOXX 50 Style Weighted Decrement Index is derived from the EURO iSTOXX 50 Style Weighted Index and replicates the return of an investment into the net return version with a constant dividend markdown of 5.5% subtracted on an accrued basis.
Key facts
- Unique concept, which offers market participants a smart-beta index based on the EURO STOXX 50 that takes the themes of value, quality and size into consideration
- Based on an innovative weighting scheme that reflects more than just the size of a company
- Optimizes exposure to the 50 shares which compose the EURO STOXX 50, in order to favor Eurozone companies with the best business fundamentals
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO iSTOXX 50 Style Weighted | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 5.9 | 0.2 | 54.1 |
| EURO STOXX 50 | 4,336.8 | 3,391.1 | 67.8 | 55.2 | 248.2 | 16.3 | 7.3 | 0.5 | 4.1 |
Supersector weighting (top 10)
| Automobiles and Parts | 22.1 |
|---|---|
| Technology | 11.9 |
| Banks | 10.2 |
| Consumer Products and Services | 9.8 |
| Telecommunications | 5.9 |
| Retail | 5.2 |
| Industrial Goods and Services | 5.1 |
| Food, Beverage and Tobacco | 5.1 |
| Media | 4.9 |
| Energy | 3.9 |
Country weighting
| Germany | 24.6 |
|---|---|
| Netherlands | 21.6 |
| France | 20.4 |
| Italy | 16.1 |
| Finland | 8.2 |
| Spain | 7.7 |
| Belgium | 1.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO iSTOXX 50 Style Weighted | -3.2 | 9.5 | 24.8 | 21.0 | 41.2 | N/A | N/A | 25.1 | 6.6 | 7.2 |
| EURO STOXX 50 | -3.3 | 10.1 | 22.8 | 25.2 | 55.5 | N/A | N/A | 23.1 | 7.8 | 9.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO iSTOXX 50 Style Weighted | N/A | N/A | 13.5 | 19.3 | 22.0 | N/A | N/A | 1.7 | 0.3 | 0.3 |
| EURO STOXX 50 | N/A | N/A | 13.0 | 18.0 | 21.0 | N/A | N/A | 1.7 | 0.4 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO iSTOXX 50 Style Weighted | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 5.0 | 4.7 | 4.8 | 4.7 | 4.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO iSTOXX 50 Style Weighted | 0.9 | 0.9 | 1.0 | 1.0 | 1.0 | 0.2 | -0.2 | 0.3 | -0.2 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
STYLE INDICES
EURO iSTOXX 50 Style Weighted
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| EURO iSTOXX 50 Style Weighted | 9.9 | 10.7 | 9.4 | 10.7 | 1.0 | 4.4 | 0.5 | 18.5 |
| EURO STOXX 50 | 15.5 | 14.0 | 15.1 | 14.0 | 1.9 | 3.9 | 1.3 | 21.9 |
Performance and annual returns
| EURO iSTOXX 50 Style Weighted | |
|---|---|
| 984960000000 | 100 |
| 985046400000 | 102 |
| 985132800000 | 99.88 |
| 985219200000 | 94.96 |
| 985305600000 | 97.94 |
| 985564800000 | 101.32 |
| 985651200000 | 103.5 |
| 985737600000 | 102.32 |
| 985824000000 | 102.63 |
| 985910400000 | 103.29 |
| 986169600000 | 103.8 |
| 986256000000 | 100.12 |
| 986342400000 | 100.81 |
| 986428800000 | 103.26 |
| 986515200000 | 102.95 |
| 986774400000 | 104.34 |
| 986860800000 | 106.65 |
| 986947200000 | 107.2 |
| 987033600000 | 107.18 |
| 987465600000 | 105.67 |
| 987552000000 | 109.26 |
| 987638400000 | 108.92 |
| 987724800000 | 108.27 |
| 987984000000 | 107.24 |
| 988070400000 | 108.16 |
| 988156800000 | 108.05 |
| 988243200000 | 108.78 |
| 988329600000 | 110.26 |
| 988588800000 | 111.31 |
| 988675200000 | 111.57 |
| 988761600000 | 111.25 |
| 988848000000 | 109.27 |
| 988934400000 | 109.37 |
| 989193600000 | 109.81 |
| 989280000000 | 109.43 |
| 989366400000 | 108.61 |
| 989452800000 | 111.45 |
| 989539200000 | 110.98 |
| 989798400000 | 109.91 |
| 989884800000 | 110.35 |
| 989971200000 | 110.29 |
| 990057600000 | 111.39 |
| 990144000000 | 112.74 |
| 990403200000 | 112.83 |
| 990489600000 | 113.75 |
| 990576000000 | 112.75 |
| 990662400000 | 113.35 |
| 990748800000 | 112.06 |
| 991008000000 | 112.61 |
| 991094400000 | 111.57 |
| 991180800000 | 109.92 |
| 991267200000 | 109.94 |
| 991353600000 | 108.86 |
| 991612800000 | 109.07 |
| 991699200000 | 110.36 |
| 991785600000 | 109.68 |
| 991872000000 | 109.38 |
| 991958400000 | 109.35 |
| 992217600000 | 108.44 |
| 992304000000 | 105.54 |
| 992390400000 | 106.66 |
| 992476800000 | 105.51 |
| 992563200000 | 104.38 |
| 992822400000 | 103.54 |
| 992908800000 | 103.62 |
| 992995200000 | 102.54 |
| 993081600000 | 102.98 |
| 993168000000 | 103.61 |
| 993427200000 | 104.14 |
| 993513600000 | 102.67 |
| 993600000000 | 102.16 |
| 993686400000 | 103.89 |
| 993772800000 | 105.76 |
| 994032000000 | 106.93 |
| 994118400000 | 105.93 |
| 994204800000 | 105.71 |
| 994291200000 | 105.09 |
| 994377600000 | 102.18 |
| 994636800000 | 101.86 |
| 994723200000 | 100.98 |
| 994809600000 | 99.85 |
| 994896000000 | 100.76 |
| 994982400000 | 101.24 |
| 995241600000 | 100.3 |
| 995328000000 | 99.85 |
| 995414400000 | 98.41 |
| 995500800000 | 100.16 |
| 995587200000 | 98.67 |
| 995846400000 | 99.12 |
| 995932800000 | 97.93 |
| 996019200000 | 96.27 |
| 996105600000 | 97.36 |
| 996192000000 | 98.93 |
| 996451200000 | 100.43 |
| 996537600000 | 101.44 |
| 996624000000 | 101.48 |
| 996710400000 | 101.37 |
| 996796800000 | 100.45 |
| 997056000000 | 100.7 |
| 997142400000 | 100.72 |
| 997228800000 | 99.22 |
| 997315200000 | 97.15 |
| 997401600000 | 95.68 |
| 997660800000 | 96.45 |
| 997747200000 | 97.51 |
| 997833600000 | 96.55 |
| 997920000000 | 95.35 |
| 998006400000 | 93.29 |
| 998265600000 | 93.64 |
| 998352000000 | 94.17 |
| 998438400000 | 94.06 |
| 998524800000 | 94.55 |
| 998611200000 | 96.08 |
| 998870400000 | 96.54 |
| 998956800000 | 95.44 |
| 999043200000 | 95.56 |
| 999129600000 | 93.37 |
| 999216000000 | 92.8 |
| 999475200000 | 91.75 |
| 999561600000 | 92.67 |
| 999648000000 | 90.33 |
| 999734400000 | 88.25 |
| 999820800000 | 86.23 |
| 1000080000000 | 85.67 |
| 1000166400000 | 79.75 |
| 1000252800000 | 81.29 |
| 1000339200000 | 82.23 |
| 1000425600000 | 76.96 |
| 1000684800000 | 79.03 |
| 1000771200000 | 78.39 |
| 1000857600000 | 76.49 |
| 1000944000000 | 73.02 |
| 1001030400000 | 71.07 |
| 1001289600000 | 75.82 |
| 1001376000000 | 76.9 |
| 1001462400000 | 78.23 |
| 1001548800000 | 79.31 |
| 1001635200000 | 81.43 |
| 1001894400000 | 79.33 |
| 1001980800000 | 80.53 |
| 1002067200000 | 80.8 |
| 1002153600000 | 84.01 |
| 1002240000000 | 82.61 |
| 1002499200000 | 82.99 |
| 1002585600000 | 82.94 |
| 1002672000000 | 85.78 |
| 1002758400000 | 86.75 |
| 1002844800000 | 86.3 |
| 1003104000000 | 83.5 |
| 1003190400000 | 84.96 |
| 1003276800000 | 86.43 |
| 1003363200000 | 85.04 |
| 1003449600000 | 83.92 |
| 1003708800000 | 85.8 |
| 1003795200000 | 88.73 |
| 1003881600000 | 89.74 |
| 1003968000000 | 87.51 |
| 1004054400000 | 89.56 |
| 1004313600000 | 87.49 |
| 1004400000000 | 84.54 |
| 1004486400000 | 86.05 |
| 1004572800000 | 86.89 |
| 1004659200000 | 86.75 |
| 1004918400000 | 89.4 |
| 1005004800000 | 89 |
| 1005091200000 | 90.16 |
| 1005177600000 | 92.27 |
| 1005264000000 | 90.85 |
| 1005523200000 | 88.49 |
| 1005609600000 | 91.78 |
| 1005696000000 | 92.46 |
| 1005782400000 | 93.32 |
| 1005868800000 | 94.45 |
| 1006128000000 | 95.97 |
| 1006214400000 | 94.66 |
| 1006300800000 | 94.25 |
| 1006387200000 | 95.22 |
| 1006473600000 | 95.39 |
| 1006732800000 | 94.81 |
| 1006819200000 | 93 |
| 1006905600000 | 91.72 |
| 1006992000000 | 91.44 |
| 1007078400000 | 92.16 |
| 1007337600000 | 91.69 |
| 1007424000000 | 92.83 |
| 1007510400000 | 96.03 |
| 1007596800000 | 96.47 |
| 1007683200000 | 95.72 |
| 1007942400000 | 93.89 |
| 1008028800000 | 94.46 |
| 1008115200000 | 92.97 |
| 1008201600000 | 90.96 |
| 1008288000000 | 90.02 |
| 1008547200000 | 92.98 |
| 1008633600000 | 92.55 |
| 1008720000000 | 91.76 |
| 1008806400000 | 90.94 |
| 1008892800000 | 92.83 |
| 1009152000000 | 92.72 |
| 1009411200000 | 94.75 |
| 1009497600000 | 95.38 |
| 1009756800000 | 95.38 |
| 1009929600000 | 94.57 |
| 1010016000000 | 96.08 |
| 1010102400000 | 95.73 |
| 1010361600000 | 94.52 |
| 1010448000000 | 94.15 |
| 1010534400000 | 94.32 |
| 1010620800000 | 93.21 |
| 1010707200000 | 93.96 |
| 1010966400000 | 91.72 |
| 1011052800000 | 92.74 |
| 1011139200000 | 91.38 |
| 1011225600000 | 92.8 |
| 1011312000000 | 92.6 |
| 1011571200000 | 91.94 |
| 1011657600000 | 92.26 |
| 1011744000000 | 93.03 |
| 1011830400000 | 94.04 |
| 1011916800000 | 94.18 |
| 1012176000000 | 95.09 |
| 1012262400000 | 93.95 |
| 1012348800000 | 92.9 |
| 1012435200000 | 93.93 |
| 1012521600000 | 94.08 |
| 1012780800000 | 92.68 |
| 1012867200000 | 90.97 |
| 1012953600000 | 89.57 |
| 1013040000000 | 89.96 |
| 1013126400000 | 89.99 |
| 1013385600000 | 91.08 |
| 1013472000000 | 90.55 |
| 1013558400000 | 91.05 |
| 1013644800000 | 92.02 |
| 1013731200000 | 90.97 |
| 1013990400000 | 90.47 |
| 1014076800000 | 88.42 |
| 1014163200000 | 88.58 |
| 1014249600000 | 89.5 |
| 1014336000000 | 88.59 |
| 1014595200000 | 90.06 |
| 1014681600000 | 90.89 |
| 1014768000000 | 92.59 |
| 1014854400000 | 93.51 |
| 1014940800000 | 94.42 |
| 1015200000000 | 96.61 |
| 1015286400000 | 96.15 |
| 1015372800000 | 96.63 |
| 1015459200000 | 96.86 |
| 1015545600000 | 97.85 |
| 1015804800000 | 97.48 |
| 1015891200000 | 96.66 |
| 1015977600000 | 96.34 |
| 1016064000000 | 96.56 |
| 1016150400000 | 97.78 |
| 1016409600000 | 98.34 |
| 1016496000000 | 98.95 |
| 1016582400000 | 98.08 |
| 1016668800000 | 98.07 |
| 1016755200000 | 98.74 |
| 1017014400000 | 98.11 |
| 1017100800000 | 98.84 |
| 1017187200000 | 98.33 |
| 1017273600000 | 99.78 |
| 1017705600000 | 99.22 |
| 1017792000000 | 99.62 |
| 1017878400000 | 98.22 |
| 1017964800000 | 97.58 |
| 1018224000000 | 96.25 |
| 1018310400000 | 96.57 |
| 1018396800000 | 97.99 |
| 1018483200000 | 96.62 |
| 1018569600000 | 97.29 |
| 1018828800000 | 97.82 |
| 1018915200000 | 99.51 |
| 1019001600000 | 99.42 |
| 1019088000000 | 99.04 |
| 1019174400000 | 99.6 |
| 1019433600000 | 99.01 |
| 1019520000000 | 98.76 |
| 1019606400000 | 98.44 |
| 1019692800000 | 96.58 |
| 1019779200000 | 96.29 |
| 1020038400000 | 95.87 |
| 1020124800000 | 96.64 |
| 1020211200000 | 96.64 |
| 1020297600000 | 95.64 |
| 1020384000000 | 94.94 |
| 1020643200000 | 94.78 |
| 1020729600000 | 93.8 |
| 1020816000000 | 95.57 |
| 1020902400000 | 94.9 |
| 1020988800000 | 93.48 |
| 1021248000000 | 94.98 |
| 1021334400000 | 96.26 |
| 1021420800000 | 96.51 |
| 1021507200000 | 96.15 |
| 1021593600000 | 95.8 |
| 1021852800000 | 95.04 |
| 1021939200000 | 95.08 |
| 1022025600000 | 94.1 |
| 1022112000000 | 94.52 |
| 1022198400000 | 94.77 |
| 1022457600000 | 95.17 |
| 1022544000000 | 94.65 |
| 1022630400000 | 94.71 |
| 1022716800000 | 93.3 |
| 1022803200000 | 93.15 |
| 1023062400000 | 92.49 |
| 1023148800000 | 89.64 |
| 1023235200000 | 89.57 |
| 1023321600000 | 90.26 |
| 1023408000000 | 88.92 |
| 1023667200000 | 88.82 |
| 1023753600000 | 90.26 |
| 1023840000000 | 88.22 |
| 1023926400000 | 87.03 |
| 1024012800000 | 84.57 |
| 1024272000000 | 87.96 |
| 1024358400000 | 88.15 |
| 1024444800000 | 86.51 |
| 1024531200000 | 84.71 |
| 1024617600000 | 84.32 |
| 1024876800000 | 81.52 |
| 1024963200000 | 83.51 |
| 1025049600000 | 81.67 |
| 1025136000000 | 82.24 |
| 1025222400000 | 85.34 |
| 1025481600000 | 86.23 |
| 1025568000000 | 82.98 |
| 1025654400000 | 80.69 |
| 1025740800000 | 82.97 |
| 1025827200000 | 87.06 |
| 1026086400000 | 86.43 |
| 1026172800000 | 85.46 |
| 1026259200000 | 82.27 |
| 1026345600000 | 79.61 |
| 1026432000000 | 79.63 |
| 1026691200000 | 74.75 |
| 1026777600000 | 74.95 |
| 1026864000000 | 77.37 |
| 1026950400000 | 79.31 |
| 1027036800000 | 75.05 |
| 1027296000000 | 71.24 |
| 1027382400000 | 68.5 |
| 1027468800000 | 68 |
| 1027555200000 | 69.74 |
| 1027641600000 | 69.79 |
| 1027900800000 | 75 |
| 1027987200000 | 74.71 |
| 1028073600000 | 74.39 |
| 1028160000000 | 71.32 |
| 1028246400000 | 71.03 |
| 1028505600000 | 68.37 |
| 1028592000000 | 72.08 |
| 1028678400000 | 71.58 |
| 1028764800000 | 75.1 |
| 1028851200000 | 76.97 |
| 1029110400000 | 74.95 |
| 1029196800000 | 75.76 |
| 1029283200000 | 72.89 |
| 1029369600000 | 74.99 |
| 1029456000000 | 75.74 |
| 1029715200000 | 78.72 |
| 1029801600000 | 77.24 |
| 1029888000000 | 78.28 |
| 1029974400000 | 80.56 |
| 1030060800000 | 79.02 |
| 1030320000000 | 77.9 |
| 1030406400000 | 80.28 |
| 1030492800000 | 76.55 |
| 1030579200000 | 74.83 |
| 1030665600000 | 75.6 |
| 1030924800000 | 73.24 |
| 1031011200000 | 69.94 |
| 1031097600000 | 71.13 |
| 1031184000000 | 70.12 |
| 1031270400000 | 72.75 |
| 1031529600000 | 71.15 |
| 1031616000000 | 73.35 |
| 1031702400000 | 75.02 |
| 1031788800000 | 71.73 |
| 1031875200000 | 69.98 |
| 1032134400000 | 69.6 |
| 1032220800000 | 68.78 |
| 1032307200000 | 65.68 |
| 1032393600000 | 63.81 |
| 1032480000000 | 63.2 |
| 1032739200000 | 59.87 |
| 1032825600000 | 58.55 |
| 1032912000000 | 60.43 |
| 1032998400000 | 63.93 |
| 1033084800000 | 62.83 |
| 1033344000000 | 58.71 |
| 1033430400000 | 60.25 |
| 1033516800000 | 63.02 |
| 1033603200000 | 62.01 |
| 1033689600000 | 60.07 |
| 1033948800000 | 59.54 |
| 1034035200000 | 58.75 |
| 1034121600000 | 58.3 |
| 1034208000000 | 60.69 |
| 1034294400000 | 64.19 |
| 1034553600000 | 63.36 |
| 1034640000000 | 68.49 |
| 1034726400000 | 67.71 |
| 1034812800000 | 70.57 |
| 1034899200000 | 70.32 |
| 1035158400000 | 71.15 |
| 1035244800000 | 69.33 |
| 1035331200000 | 65.14 |
| 1035417600000 | 66.83 |
| 1035504000000 | 66.57 |
| 1035763200000 | 68.34 |
| 1035849600000 | 64.84 |
| 1035936000000 | 68.6 |
| 1036022400000 | 69.61 |
| 1036108800000 | 68.83 |
| 1036368000000 | 72.64 |
| 1036454400000 | 73.64 |
| 1036540800000 | 73.07 |
| 1036627200000 | 69.43 |
| 1036713600000 | 68.38 |
| 1036972800000 | 67.83 |
| 1037059200000 | 68.79 |
| 1037145600000 | 67.94 |
| 1037232000000 | 70.81 |
| 1037318400000 | 71.19 |
| 1037577600000 | 72.34 |
| 1037664000000 | 71.17 |
| 1037750400000 | 71.17 |
| 1037836800000 | 74.74 |
| 1037923200000 | 76.04 |
| 1038182400000 | 76.52 |
| 1038268800000 | 74.08 |
| 1038355200000 | 77.23 |
| 1038441600000 | 78.54 |
| 1038528000000 | 78.2 |
| 1038787200000 | 78.81 |
| 1038873600000 | 76.24 |
| 1038960000000 | 75.66 |
| 1039046400000 | 75.04 |
| 1039132800000 | 75.63 |
| 1039392000000 | 72.98 |
| 1039478400000 | 73.61 |
| 1039564800000 | 75.03 |
| 1039651200000 | 72.79 |
| 1039737600000 | 71.31 |
| 1039996800000 | 74.16 |
| 1040083200000 | 73.04 |
| 1040169600000 | 71.32 |
| 1040256000000 | 70.03 |
| 1040342400000 | 71.42 |
| 1040601600000 | 71.43 |
| 1040688000000 | 71.12 |
| 1040947200000 | 68.78 |
| 1041206400000 | 69.55 |
| 1041292800000 | 69.94 |
| 1041465600000 | 73.85 |
| 1041552000000 | 73.58 |
| 1041811200000 | 74.34 |
| 1041897600000 | 73.33 |
| 1041984000000 | 71.8 |
| 1042070400000 | 73.05 |
| 1042156800000 | 73.59 |
| 1042416000000 | 74.22 |
| 1042502400000 | 74.85 |
| 1042588800000 | 74.1 |
| 1042675200000 | 74.07 |
| 1042761600000 | 71.75 |
| 1043020800000 | 70.91 |
| 1043107200000 | 70.07 |
| 1043193600000 | 68.81 |
| 1043280000000 | 68.34 |
| 1043366400000 | 67.75 |
| 1043625600000 | 65.25 |
| 1043712000000 | 65.1 |
| 1043798400000 | 66.06 |
| 1043884800000 | 67.35 |
| 1043971200000 | 68.29 |
| 1044230400000 | 68.76 |
| 1044316800000 | 65.74 |
| 1044403200000 | 66.89 |
| 1044489600000 | 65.56 |
| 1044576000000 | 64.21 |
| 1044835200000 | 63.86 |
| 1044921600000 | 65.7 |
| 1045008000000 | 64.64 |
| 1045094400000 | 64.2 |
| 1045180800000 | 66.15 |
| 1045440000000 | 67.4 |
| 1045526400000 | 68.62 |
| 1045612800000 | 66.59 |
| 1045699200000 | 65.51 |
| 1045785600000 | 66.21 |
| 1046044800000 | 64.28 |
| 1046131200000 | 61.52 |
| 1046217600000 | 60.76 |
| 1046304000000 | 62.37 |
| 1046390400000 | 63.57 |
| 1046649600000 | 63.05 |
| 1046736000000 | 61.7 |
| 1046822400000 | 61.46 |
| 1046908800000 | 60.31 |
| 1046995200000 | 59.12 |
| 1047254400000 | 56.94 |
| 1047340800000 | 56.74 |
| 1047427200000 | 54.13 |
| 1047513600000 | 57.58 |
| 1047600000000 | 60.58 |
| 1047859200000 | 62.76 |
| 1047945600000 | 62.98 |
| 1048032000000 | 63.62 |
| 1048118400000 | 62.54 |
| 1048204800000 | 65.15 |
| 1048464000000 | 61.64 |
| 1048550400000 | 63.53 |
| 1048636800000 | 63.03 |
| 1048723200000 | 62.14 |
| 1048809600000 | 62.07 |
| 1049068800000 | 59.19 |
| 1049155200000 | 59.62 |
| 1049241600000 | 62.78 |
| 1049328000000 | 63.09 |
| 1049414400000 | 64.54 |
| 1049673600000 | 68.15 |
| 1049760000000 | 67.45 |
| 1049846400000 | 67.21 |
| 1049932800000 | 65.62 |
| 1050019200000 | 66.56 |
| 1050278400000 | 67.36 |
| 1050364800000 | 69.27 |
| 1050451200000 | 68.52 |
| 1050537600000 | 69.11 |
| 1050969600000 | 69.92 |
| 1051056000000 | 71.3 |
| 1051142400000 | 69.91 |
| 1051228800000 | 69.1 |
| 1051488000000 | 71.83 |
| 1051574400000 | 71.6 |
| 1051660800000 | 71.97 |
| 1051747200000 | 71.97 |
| 1051833600000 | 72.99 |
| 1052092800000 | 74.45 |
| 1052179200000 | 75.92 |
| 1052265600000 | 74.41 |
| 1052352000000 | 72.11 |
| 1052438400000 | 73.57 |
| 1052697600000 | 73.84 |
| 1052784000000 | 72.87 |
| 1052870400000 | 73.2 |
| 1052956800000 | 74.76 |
| 1053043200000 | 75.97 |
| 1053302400000 | 72.08 |
| 1053388800000 | 72.54 |
| 1053475200000 | 71.86 |
| 1053561600000 | 73.13 |
| 1053648000000 | 72.22 |
| 1053907200000 | 72.05 |
| 1053993600000 | 72.2 |
| 1054080000000 | 73.6 |
| 1054166400000 | 74.08 |
| 1054252800000 | 75.1 |
| 1054512000000 | 76.98 |
| 1054598400000 | 76.28 |
| 1054684800000 | 77.83 |
| 1054771200000 | 77.38 |
| 1054857600000 | 79.27 |
| 1055116800000 | 78.24 |
| 1055203200000 | 79.31 |
| 1055289600000 | 81.12 |
| 1055376000000 | 82 |
| 1055462400000 | 79.97 |
| 1055721600000 | 82.29 |
| 1055808000000 | 82.95 |
| 1055894400000 | 83 |
| 1055980800000 | 81.7 |
| 1056067200000 | 82.12 |
| 1056326400000 | 80.12 |
| 1056412800000 | 79.93 |
| 1056499200000 | 80.18 |
| 1056585600000 | 80.42 |
| 1056672000000 | 80.73 |
| 1056931200000 | 79.62 |
| 1057017600000 | 78.13 |
| 1057104000000 | 79.97 |
| 1057190400000 | 80.12 |
| 1057276800000 | 79.73 |
| 1057536000000 | 82.65 |
| 1057622400000 | 83.12 |
| 1057708800000 | 82.18 |
| 1057795200000 | 80.88 |
| 1057881600000 | 82.25 |
| 1058140800000 | 83.86 |
| 1058227200000 | 83.58 |
| 1058313600000 | 83.06 |
| 1058400000000 | 81.76 |
| 1058486400000 | 82.5 |
| 1058745600000 | 81.21 |
| 1058832000000 | 81.4 |
| 1058918400000 | 80.97 |
| 1059004800000 | 82.87 |
| 1059091200000 | 81.92 |
| 1059350400000 | 83.5 |
| 1059436800000 | 83.2 |
| 1059523200000 | 83.88 |
| 1059609600000 | 85.35 |
| 1059696000000 | 84.42 |
| 1059955200000 | 83.52 |
| 1060041600000 | 84.33 |
| 1060128000000 | 82.34 |
| 1060214400000 | 82.13 |
| 1060300800000 | 82.68 |
| 1060560000000 | 83.12 |
| 1060646400000 | 83.71 |
| 1060732800000 | 83.65 |
| 1060819200000 | 85.06 |
| 1060905600000 | 85.87 |
| 1061164800000 | 86.72 |
| 1061251200000 | 87.14 |
| 1061337600000 | 86.78 |
| 1061424000000 | 87.49 |
| 1061510400000 | 87.9 |
| 1061769600000 | 86.93 |
| 1061856000000 | 85.97 |
| 1061942400000 | 86.8 |
| 1062028800000 | 87.13 |
| 1062115200000 | 86.44 |
| 1062374400000 | 88.04 |
| 1062460800000 | 88.18 |
| 1062547200000 | 90.16 |
| 1062633600000 | 89.98 |
| 1062720000000 | 89.48 |
| 1062979200000 | 90.25 |
| 1063065600000 | 88.91 |
| 1063152000000 | 87.26 |
| 1063238400000 | 87.77 |
| 1063324800000 | 86.71 |
| 1063584000000 | 87.07 |
| 1063670400000 | 88.11 |
| 1063756800000 | 88.42 |
| 1063843200000 | 89.66 |
| 1063929600000 | 88.49 |
| 1064188800000 | 86.22 |
| 1064275200000 | 85.37 |
| 1064361600000 | 84.91 |
| 1064448000000 | 84.27 |
| 1064534400000 | 83.83 |
| 1064793600000 | 83.53 |
| 1064880000000 | 82.2 |
| 1064966400000 | 83.49 |
| 1065052800000 | 83.16 |
| 1065139200000 | 85.69 |
| 1065398400000 | 85.16 |
| 1065484800000 | 84.38 |
| 1065571200000 | 84.25 |
| 1065657600000 | 86.1 |
| 1065744000000 | 85.69 |
| 1066003200000 | 87.15 |
| 1066089600000 | 86.85 |
| 1066176000000 | 87.54 |
| 1066262400000 | 87.13 |
| 1066348800000 | 86.91 |
| 1066608000000 | 87.06 |
| 1066694400000 | 87.42 |
| 1066780800000 | 85.43 |
| 1066867200000 | 84.94 |
| 1066953600000 | 84.94 |
| 1067212800000 | 85.93 |
| 1067299200000 | 86.72 |
| 1067385600000 | 86.95 |
| 1067472000000 | 87.65 |
| 1067558400000 | 87.67 |
| 1067817600000 | 89.46 |
| 1067904000000 | 89.37 |
| 1067990400000 | 88.88 |
| 1068076800000 | 89.2 |
| 1068163200000 | 90.29 |
| 1068422400000 | 89.75 |
| 1068508800000 | 89.31 |
| 1068595200000 | 89.71 |
| 1068681600000 | 89.76 |
| 1068768000000 | 90.43 |
| 1069027200000 | 88.16 |
| 1069113600000 | 88.37 |
| 1069200000000 | 87.98 |
| 1069286400000 | 87.81 |
| 1069372800000 | 88.15 |
| 1069632000000 | 89.58 |
| 1069718400000 | 89.33 |
| 1069804800000 | 89.14 |
| 1069891200000 | 89.54 |
| 1069977600000 | 89.16 |
| 1070236800000 | 90.38 |
| 1070323200000 | 90.12 |
| 1070409600000 | 90.98 |
| 1070496000000 | 90.93 |
| 1070582400000 | 90.26 |
| 1070841600000 | 89.61 |
| 1070928000000 | 89.84 |
| 1071014400000 | 89.55 |
| 1071100800000 | 90.33 |
| 1071187200000 | 90.48 |
| 1071446400000 | 90.94 |
| 1071532800000 | 91.12 |
| 1071619200000 | 91.35 |
| 1071705600000 | 92.12 |
| 1071792000000 | 92.33 |
| 1072051200000 | 91.83 |
| 1072137600000 | 92.16 |
| 1072224000000 | 92.27 |
| 1072656000000 | 92.94 |
| 1072742400000 | 92.94 |
| 1072828800000 | 93.27 |
| 1073001600000 | 94.41 |
| 1073260800000 | 94.57 |
| 1073347200000 | 94.21 |
| 1073433600000 | 93.32 |
| 1073520000000 | 94.27 |
| 1073606400000 | 94.02 |
| 1073865600000 | 94.01 |
| 1073952000000 | 94.28 |
| 1074038400000 | 95.41 |
| 1074124800000 | 95.68 |
| 1074211200000 | 96.59 |
| 1074470400000 | 96.9 |
| 1074556800000 | 96.56 |
| 1074643200000 | 97.2 |
| 1074729600000 | 97.56 |
| 1074816000000 | 97.23 |
| 1075075200000 | 96.4 |
| 1075161600000 | 96.71 |
| 1075248000000 | 97.31 |
| 1075334400000 | 96.24 |
| 1075420800000 | 95.97 |
| 1075680000000 | 96.5 |
| 1075766400000 | 95.81 |
| 1075852800000 | 95.56 |
| 1075939200000 | 95.75 |
| 1076025600000 | 96.16 |
| 1076284800000 | 97.15 |
| 1076371200000 | 96.96 |
| 1076457600000 | 97.39 |
| 1076544000000 | 97.79 |
| 1076630400000 | 96.98 |
| 1076889600000 | 97.44 |
| 1076976000000 | 97.96 |
| 1077062400000 | 97.9 |
| 1077148800000 | 99.13 |
| 1077235200000 | 98.13 |
| 1077494400000 | 98.3 |
| 1077580800000 | 96.88 |
| 1077667200000 | 96.96 |
| 1077753600000 | 97.08 |
| 1077840000000 | 97.93 |
| 1078099200000 | 98.89 |
| 1078185600000 | 99.82 |
| 1078272000000 | 99.24 |
| 1078358400000 | 99.91 |
| 1078444800000 | 99.7 |
| 1078704000000 | 100.05 |
| 1078790400000 | 98.89 |
| 1078876800000 | 98.8 |
| 1078963200000 | 95.88 |
| 1079049600000 | 95.75 |
| 1079308800000 | 92.95 |
| 1079395200000 | 93.61 |
| 1079481600000 | 95.01 |
| 1079568000000 | 93.25 |
| 1079654400000 | 93.53 |
| 1079913600000 | 91.63 |
| 1080000000000 | 91.86 |
| 1080086400000 | 91.34 |
| 1080172800000 | 93.25 |
| 1080259200000 | 93.57 |
| 1080518400000 | 94.82 |
| 1080604800000 | 94.48 |
| 1080691200000 | 94.37 |
| 1080777600000 | 95.63 |
| 1080864000000 | 97.62 |
| 1081123200000 | 98.26 |
| 1081209600000 | 97.71 |
| 1081296000000 | 97.42 |
| 1081382400000 | 97.67 |
| 1081814400000 | 98.72 |
| 1081900800000 | 97.73 |
| 1081987200000 | 97.74 |
| 1082073600000 | 98.36 |
| 1082332800000 | 98.07 |
| 1082419200000 | 98.77 |
| 1082505600000 | 97.9 |
| 1082592000000 | 98.81 |
| 1082678400000 | 99.28 |
| 1082937600000 | 99.14 |
| 1083024000000 | 99.04 |
| 1083110400000 | 97.55 |
| 1083196800000 | 96.72 |
| 1083283200000 | 96.45 |
| 1083542400000 | 97.29 |
| 1083628800000 | 96.97 |
| 1083715200000 | 97.69 |
| 1083801600000 | 95.47 |
| 1083888000000 | 95.17 |
| 1084147200000 | 92.77 |
| 1084233600000 | 93.77 |
| 1084320000000 | 92.4 |
| 1084406400000 | 93.76 |
| 1084492800000 | 93.34 |
| 1084752000000 | 92.21 |
| 1084838400000 | 92.84 |
| 1084924800000 | 94.75 |
| 1085011200000 | 93.88 |
| 1085097600000 | 93.56 |
| 1085356800000 | 94.65 |
| 1085443200000 | 93.83 |
| 1085529600000 | 95.18 |
| 1085616000000 | 96.21 |
| 1085702400000 | 96.01 |
| 1085961600000 | 96.18 |
| 1086048000000 | 94.83 |
| 1086134400000 | 95.57 |
| 1086220800000 | 95.7 |
| 1086307200000 | 96.83 |
| 1086566400000 | 97.91 |
| 1086652800000 | 97.85 |
| 1086739200000 | 97.18 |
| 1086825600000 | 97.58 |
| 1086912000000 | 97.44 |
| 1087171200000 | 96.32 |
| 1087257600000 | 97.4 |
| 1087344000000 | 98.15 |
| 1087430400000 | 98 |
| 1087516800000 | 98.45 |
| 1087776000000 | 98.57 |
| 1087862400000 | 97.55 |
| 1087948800000 | 97.94 |
| 1088035200000 | 99.2 |
| 1088121600000 | 99.14 |
| 1088380800000 | 100.13 |
| 1088467200000 | 100.08 |
| 1088553600000 | 99.65 |
| 1088640000000 | 99.36 |
| 1088726400000 | 98.6 |
| 1088985600000 | 98.44 |
| 1089072000000 | 97.67 |
| 1089158400000 | 97.6 |
| 1089244800000 | 97.85 |
| 1089331200000 | 97.5 |
| 1089590400000 | 96.98 |
| 1089676800000 | 97.21 |
| 1089763200000 | 96.88 |
| 1089849600000 | 95.84 |
| 1089936000000 | 95.74 |
| 1090195200000 | 95.29 |
| 1090281600000 | 95.66 |
| 1090368000000 | 96.51 |
| 1090454400000 | 94.75 |
| 1090540800000 | 94.53 |
| 1090800000000 | 93.28 |
| 1090886400000 | 94.5 |
| 1090972800000 | 94.46 |
| 1091059200000 | 96.11 |
| 1091145600000 | 96.45 |
| 1091404800000 | 95.57 |
| 1091491200000 | 96.09 |
| 1091577600000 | 95.04 |
| 1091664000000 | 95.35 |
| 1091750400000 | 92.9 |
| 1092009600000 | 91.73 |
| 1092096000000 | 92.41 |
| 1092182400000 | 91.52 |
| 1092268800000 | 91.06 |
| 1092355200000 | 90.75 |
| 1092614400000 | 91.64 |
| 1092700800000 | 92.1 |
| 1092787200000 | 92.31 |
| 1092873600000 | 92.48 |
| 1092960000000 | 92.19 |
| 1093219200000 | 93.66 |
| 1093305600000 | 93.83 |
| 1093392000000 | 94.15 |
| 1093478400000 | 94.61 |
| 1093564800000 | 95.04 |
| 1093824000000 | 94.62 |
| 1093910400000 | 93.7 |
| 1093996800000 | 94.33 |
| 1094083200000 | 94.79 |
| 1094169600000 | 95.83 |
| 1094428800000 | 96.15 |
| 1094515200000 | 96.49 |
| 1094601600000 | 96.27 |
| 1094688000000 | 95.37 |
| 1094774400000 | 95.76 |
| 1095033600000 | 97.08 |
| 1095120000000 | 96.63 |
| 1095206400000 | 96.25 |
| 1095292800000 | 96.34 |
| 1095379200000 | 97.08 |
| 1095638400000 | 96.34 |
| 1095724800000 | 96.63 |
| 1095811200000 | 95.66 |
| 1095897600000 | 94.76 |
| 1095984000000 | 94.72 |
| 1096243200000 | 93.98 |
| 1096329600000 | 94.38 |
| 1096416000000 | 95.2 |
| 1096502400000 | 94.37 |
| 1096588800000 | 96.68 |
| 1096848000000 | 97.75 |
| 1096934400000 | 97.83 |
| 1097020800000 | 97.62 |
| 1097107200000 | 97.37 |
| 1097193600000 | 96.73 |
| 1097452800000 | 96.65 |
| 1097539200000 | 95.79 |
| 1097625600000 | 96.37 |
| 1097712000000 | 95.57 |
| 1097798400000 | 95.55 |
| 1098057600000 | 95.26 |
| 1098144000000 | 96.5 |
| 1098230400000 | 95.45 |
| 1098316800000 | 95.88 |
| 1098403200000 | 95.82 |
| 1098662400000 | 94.13 |
| 1098748800000 | 94.42 |
| 1098835200000 | 96.19 |
| 1098921600000 | 97.31 |
| 1099008000000 | 97.18 |
| 1099267200000 | 98.11 |
| 1099353600000 | 99.05 |
| 1099440000000 | 99.03 |
| 1099526400000 | 98.95 |
| 1099612800000 | 99.84 |
| 1099872000000 | 99.96 |
| 1099958400000 | 99.47 |
| 1100044800000 | 99.86 |
| 1100131200000 | 101.13 |
| 1100217600000 | 101.24 |
| 1100476800000 | 100.72 |
| 1100563200000 | 100.01 |
| 1100649600000 | 101.5 |
| 1100736000000 | 100.88 |
| 1100822400000 | 99.76 |
| 1101081600000 | 99.21 |
| 1101168000000 | 99.3 |
| 1101254400000 | 99.45 |
| 1101340800000 | 100.21 |
| 1101427200000 | 100.01 |
| 1101686400000 | 99.72 |
| 1101772800000 | 99.06 |
| 1101859200000 | 100.41 |
| 1101945600000 | 101.16 |
| 1102032000000 | 100.51 |
| 1102291200000 | 100.24 |
| 1102377600000 | 100.72 |
| 1102464000000 | 100.8 |
| 1102550400000 | 100.05 |
| 1102636800000 | 100.31 |
| 1102896000000 | 101.45 |
| 1102982400000 | 101.64 |
| 1103068800000 | 101.3 |
| 1103155200000 | 101.68 |
| 1103241600000 | 100.47 |
| 1103500800000 | 101.01 |
| 1103587200000 | 101.17 |
| 1103673600000 | 102.03 |
| 1103760000000 | 102.51 |
| 1103846400000 | 102.57 |
| 1104105600000 | 102.33 |
| 1104192000000 | 102.64 |
| 1104278400000 | 102.5 |
| 1104364800000 | 102.4 |
| 1104451200000 | 102.44 |
| 1104710400000 | 103.61 |
| 1104796800000 | 103.74 |
| 1104883200000 | 103.1 |
| 1104969600000 | 104 |
| 1105056000000 | 104.55 |
| 1105315200000 | 104.52 |
| 1105401600000 | 103.54 |
| 1105488000000 | 102.78 |
| 1105574400000 | 103.17 |
| 1105660800000 | 103.84 |
| 1105920000000 | 104.26 |
| 1106006400000 | 104.13 |
| 1106092800000 | 104.12 |
| 1106179200000 | 103.45 |
| 1106265600000 | 103.62 |
| 1106524800000 | 103.39 |
| 1106611200000 | 104.21 |
| 1106697600000 | 103.78 |
| 1106784000000 | 104 |
| 1106870400000 | 103.57 |
| 1107129600000 | 104.77 |
| 1107216000000 | 105.62 |
| 1107302400000 | 106.2 |
| 1107388800000 | 105.91 |
| 1107475200000 | 106.96 |
| 1107734400000 | 107.46 |
| 1107820800000 | 107.54 |
| 1107907200000 | 107.04 |
| 1107993600000 | 106.89 |
| 1108080000000 | 108.03 |
| 1108339200000 | 107.84 |
| 1108425600000 | 108.28 |
| 1108512000000 | 107.62 |
| 1108598400000 | 107.66 |
| 1108684800000 | 108.11 |
| 1108944000000 | 107.63 |
| 1109030400000 | 107.1 |
| 1109116800000 | 106.55 |
| 1109203200000 | 106.28 |
| 1109289600000 | 107.45 |
| 1109548800000 | 107.44 |
| 1109635200000 | 108.03 |
| 1109721600000 | 108.05 |
| 1109808000000 | 107.65 |
| 1109894400000 | 108.52 |
| 1110153600000 | 108.93 |
| 1110240000000 | 108.28 |
| 1110326400000 | 107.82 |
| 1110412800000 | 107.11 |
| 1110499200000 | 107.25 |
| 1110758400000 | 107.31 |
| 1110844800000 | 107.98 |
| 1110931200000 | 106.29 |
| 1111017600000 | 106.58 |
| 1111104000000 | 106.97 |
| 1111363200000 | 106.75 |
| 1111449600000 | 107.03 |
| 1111536000000 | 106.81 |
| 1111622400000 | 107.89 |
| 1112054400000 | 108.11 |
| 1112140800000 | 107.62 |
| 1112227200000 | 107.8 |
| 1112313600000 | 107.7 |
| 1112572800000 | 106.93 |
| 1112659200000 | 107.77 |
| 1112745600000 | 108.29 |
| 1112832000000 | 108.56 |
| 1112918400000 | 108.67 |
| 1113177600000 | 108.54 |
| 1113264000000 | 108.04 |
| 1113350400000 | 108.52 |
| 1113436800000 | 108.19 |
| 1113523200000 | 106.26 |
| 1113782400000 | 103.81 |
| 1113868800000 | 104.06 |
| 1113955200000 | 103.67 |
| 1114041600000 | 103.94 |
| 1114128000000 | 104.46 |
| 1114387200000 | 104.73 |
| 1114473600000 | 104.56 |
| 1114560000000 | 103.27 |
| 1114646400000 | 103.12 |
| 1114732800000 | 103.27 |
| 1114992000000 | 104.13 |
| 1115078400000 | 104.7 |
| 1115164800000 | 105.38 |
| 1115251200000 | 106.16 |
| 1115337600000 | 106.59 |
| 1115596800000 | 106.36 |
| 1115683200000 | 105.77 |
| 1115769600000 | 105.46 |
| 1115856000000 | 106.13 |
| 1115942400000 | 106.37 |
| 1116201600000 | 106.24 |
| 1116288000000 | 106.18 |
| 1116374400000 | 108.12 |
| 1116460800000 | 108.64 |
| 1116547200000 | 108.64 |
| 1116806400000 | 109.47 |
| 1116892800000 | 109.26 |
| 1116979200000 | 108.93 |
| 1117065600000 | 109.8 |
| 1117152000000 | 109.94 |
| 1117411200000 | 110.65 |
| 1117497600000 | 109.74 |
| 1117584000000 | 111.63 |
| 1117670400000 | 111.92 |
| 1117756800000 | 111.48 |
| 1118016000000 | 110.88 |
| 1118102400000 | 112.36 |
| 1118188800000 | 111.96 |
| 1118275200000 | 111.88 |
| 1118361600000 | 112.53 |
| 1118620800000 | 112.83 |
| 1118707200000 | 112.95 |
| 1118793600000 | 112.46 |
| 1118880000000 | 113.22 |
| 1118966400000 | 113.5 |
| 1119225600000 | 112.8 |
| 1119312000000 | 113.71 |
| 1119398400000 | 113.9 |
| 1119484800000 | 114.12 |
| 1119571200000 | 112.84 |
| 1119830400000 | 111.69 |
| 1119916800000 | 112.68 |
| 1120003200000 | 113.44 |
| 1120089600000 | 113.7 |
| 1120176000000 | 114.59 |
| 1120435200000 | 114.53 |
| 1120521600000 | 114.13 |
| 1120608000000 | 114.64 |
| 1120694400000 | 112.65 |
| 1120780800000 | 114.36 |
| 1121040000000 | 115.5 |
| 1121126400000 | 115.63 |
| 1121212800000 | 116.32 |
| 1121299200000 | 116.71 |
| 1121385600000 | 116.98 |
| 1121644800000 | 117.11 |
| 1121731200000 | 118.93 |
| 1121817600000 | 118.74 |
| 1121904000000 | 118.73 |
| 1121990400000 | 118.36 |
| 1122249600000 | 118.4 |
| 1122336000000 | 118.27 |
| 1122422400000 | 118.49 |
| 1122508800000 | 119.33 |
| 1122595200000 | 119.13 |
| 1122854400000 | 118.96 |
| 1122940800000 | 119.88 |
| 1123027200000 | 119.88 |
| 1123113600000 | 118.86 |
| 1123200000000 | 117.67 |
| 1123459200000 | 117.87 |
| 1123545600000 | 119.49 |
| 1123632000000 | 121.26 |
| 1123718400000 | 120.65 |
| 1123804800000 | 119.91 |
| 1124064000000 | 119.67 |
| 1124150400000 | 119.23 |
| 1124236800000 | 118.9 |
| 1124323200000 | 118.29 |
| 1124409600000 | 119.63 |
| 1124668800000 | 119.6 |
| 1124755200000 | 118.57 |
| 1124841600000 | 118.45 |
| 1124928000000 | 117.31 |
| 1125014400000 | 116.25 |
| 1125273600000 | 116.68 |
| 1125360000000 | 116.51 |
| 1125446400000 | 117.73 |
| 1125532800000 | 118.65 |
| 1125619200000 | 118.21 |
| 1125878400000 | 119.21 |
| 1125964800000 | 120.96 |
| 1126051200000 | 121.2 |
| 1126137600000 | 120.9 |
| 1126224000000 | 121.17 |
| 1126483200000 | 121.18 |
| 1126569600000 | 120.28 |
| 1126656000000 | 120.66 |
| 1126742400000 | 120.78 |
| 1126828800000 | 121.89 |
| 1127088000000 | 121.6 |
| 1127174400000 | 122.22 |
| 1127260800000 | 120.37 |
| 1127347200000 | 119.61 |
| 1127433600000 | 120.5 |
| 1127692800000 | 123.05 |
| 1127779200000 | 122.49 |
| 1127865600000 | 124.21 |
| 1127952000000 | 123.55 |
| 1128038400000 | 124.02 |
| 1128297600000 | 124.76 |
| 1128384000000 | 125.66 |
| 1128470400000 | 124.06 |
| 1128556800000 | 122.59 |
| 1128643200000 | 122.1 |
| 1128902400000 | 122.27 |
| 1128988800000 | 122.71 |
| 1129075200000 | 121.67 |
| 1129161600000 | 120.61 |
| 1129248000000 | 121.27 |
| 1129507200000 | 121.25 |
| 1129593600000 | 120.44 |
| 1129680000000 | 118.29 |
| 1129766400000 | 118.65 |
| 1129852800000 | 118.2 |
| 1130112000000 | 119.6 |
| 1130198400000 | 118.76 |
| 1130284800000 | 118.82 |
| 1130371200000 | 116.42 |
| 1130457600000 | 116.31 |
| 1130716800000 | 118.99 |
| 1130803200000 | 118.55 |
| 1130889600000 | 118.66 |
| 1130976000000 | 120.15 |
| 1131062400000 | 119.99 |
| 1131321600000 | 120.2 |
| 1131408000000 | 120.24 |
| 1131494400000 | 120.02 |
| 1131580800000 | 120.38 |
| 1131667200000 | 122 |
| 1131926400000 | 122.27 |
| 1132012800000 | 122.27 |
| 1132099200000 | 121.47 |
| 1132185600000 | 121.47 |
| 1132272000000 | 122.16 |
| 1132531200000 | 122.99 |
| 1132617600000 | 122.81 |
| 1132704000000 | 123.62 |
| 1132790400000 | 123.4 |
| 1132876800000 | 123.72 |
| 1133136000000 | 123.73 |
| 1133222400000 | 124.12 |
| 1133308800000 | 123.85 |
| 1133395200000 | 125.73 |
| 1133481600000 | 126.29 |
| 1133740800000 | 125.62 |
| 1133827200000 | 126.44 |
| 1133913600000 | 125.72 |
| 1134000000000 | 125.65 |
| 1134086400000 | 125.42 |
| 1134345600000 | 125.87 |
| 1134432000000 | 126.2 |
| 1134518400000 | 125.86 |
| 1134604800000 | 126.07 |
| 1134691200000 | 127.34 |
| 1134950400000 | 127.11 |
| 1135036800000 | 127.16 |
| 1135123200000 | 128.25 |
| 1135209600000 | 127.96 |
| 1135296000000 | 128.23 |
| 1135641600000 | 128.83 |
| 1135728000000 | 128.61 |
| 1135814400000 | 129.1 |
| 1135900800000 | 127.72 |
| 1136160000000 | 128.71 |
| 1136246400000 | 129.02 |
| 1136332800000 | 129.99 |
| 1136419200000 | 130 |
| 1136505600000 | 130.8 |
| 1136764800000 | 131.08 |
| 1136851200000 | 130.26 |
| 1136937600000 | 130.86 |
| 1137024000000 | 130.97 |
| 1137110400000 | 129.9 |
| 1137369600000 | 130.46 |
| 1137456000000 | 129.38 |
| 1137542400000 | 128.05 |
| 1137628800000 | 129.39 |
| 1137715200000 | 128.18 |
| 1137974400000 | 127.83 |
| 1138060800000 | 127.55 |
| 1138147200000 | 129.42 |
| 1138233600000 | 131.59 |
| 1138320000000 | 132.77 |
| 1138579200000 | 132.5 |
| 1138665600000 | 132.81 |
| 1138752000000 | 134.56 |
| 1138838400000 | 133.28 |
| 1138924800000 | 133.32 |
| 1139184000000 | 133.91 |
| 1139270400000 | 133.83 |
| 1139356800000 | 133.28 |
| 1139443200000 | 135.15 |
| 1139529600000 | 134.46 |
| 1139788800000 | 135.55 |
| 1139875200000 | 135.91 |
| 1139961600000 | 135.56 |
| 1140048000000 | 136.55 |
| 1140134400000 | 137.05 |
| 1140393600000 | 137.28 |
| 1140480000000 | 138.26 |
| 1140566400000 | 140 |
| 1140652800000 | 139.82 |
| 1140739200000 | 140.52 |
| 1140998400000 | 140.84 |
| 1141084800000 | 138.62 |
| 1141171200000 | 139.86 |
| 1141257600000 | 138.34 |
| 1141344000000 | 137.65 |
| 1141603200000 | 138.72 |
| 1141689600000 | 138.36 |
| 1141776000000 | 137.49 |
| 1141862400000 | 138.94 |
| 1141948800000 | 140.6 |
| 1142208000000 | 141.26 |
| 1142294400000 | 141.54 |
| 1142380800000 | 141.72 |
| 1142467200000 | 141.95 |
| 1142553600000 | 142.22 |
| 1142812800000 | 142.78 |
| 1142899200000 | 143.16 |
| 1142985600000 | 143.78 |
| 1143072000000 | 143.94 |
| 1143158400000 | 144.61 |
| 1143417600000 | 143.15 |
| 1143504000000 | 142.31 |
| 1143590400000 | 142.28 |
| 1143676800000 | 143.6 |
| 1143763200000 | 142.98 |
| 1144022400000 | 144.19 |
| 1144108800000 | 143.13 |
| 1144195200000 | 143.43 |
| 1144281600000 | 143.44 |
| 1144368000000 | 142.33 |
| 1144627200000 | 142.78 |
| 1144713600000 | 140.81 |
| 1144800000000 | 140.14 |
| 1144886400000 | 140.66 |
| 1145318400000 | 140.38 |
| 1145404800000 | 142.17 |
| 1145491200000 | 143.44 |
| 1145577600000 | 144.47 |
| 1145836800000 | 143.76 |
| 1145923200000 | 144.7 |
| 1146009600000 | 145.3 |
| 1146096000000 | 144.24 |
| 1146182400000 | 143.2 |
| 1146441600000 | 143.2 |
| 1146528000000 | 144.03 |
| 1146614400000 | 142.78 |
| 1146700800000 | 143.25 |
| 1146787200000 | 144.68 |
| 1147046400000 | 144.84 |
| 1147132800000 | 145.41 |
| 1147219200000 | 145.15 |
| 1147305600000 | 143.9 |
| 1147392000000 | 140.85 |
| 1147651200000 | 139.52 |
| 1147737600000 | 140.5 |
| 1147824000000 | 136.06 |
| 1147910400000 | 136.27 |
| 1147996800000 | 136.52 |
| 1148256000000 | 133.28 |
| 1148342400000 | 136.58 |
| 1148428800000 | 135.09 |
| 1148515200000 | 136.92 |
| 1148601600000 | 139.65 |
| 1148860800000 | 139.21 |
| 1148947200000 | 136.09 |
| 1149033600000 | 138.12 |
| 1149120000000 | 138.5 |
| 1149206400000 | 138.47 |
| 1149465600000 | 137.23 |
| 1149552000000 | 134.57 |
| 1149638400000 | 135.78 |
| 1149724800000 | 132.17 |
| 1149811200000 | 134.4 |
| 1150070400000 | 133.38 |
| 1150156800000 | 130.41 |
| 1150243200000 | 130.83 |
| 1150329600000 | 133.82 |
| 1150416000000 | 133.07 |
| 1150675200000 | 134.2 |
| 1150761600000 | 134.64 |
| 1150848000000 | 135.12 |
| 1150934400000 | 135.86 |
| 1151020800000 | 135.84 |
| 1151280000000 | 135.27 |
| 1151366400000 | 134.21 |
| 1151452800000 | 133.94 |
| 1151539200000 | 136.72 |
| 1151625600000 | 139.21 |
| 1151884800000 | 139.61 |
| 1151971200000 | 139.85 |
| 1152057600000 | 137.91 |
| 1152144000000 | 139.5 |
| 1152230400000 | 139.05 |
| 1152489600000 | 139.61 |
| 1152576000000 | 137.73 |
| 1152662400000 | 138.17 |
| 1152748800000 | 135.76 |
| 1152835200000 | 133.77 |
| 1153094400000 | 133.26 |
| 1153180800000 | 133 |
| 1153267200000 | 136.78 |
| 1153353600000 | 137.02 |
| 1153440000000 | 135.5 |
| 1153699200000 | 138.15 |
| 1153785600000 | 138.34 |
| 1153872000000 | 138.65 |
| 1153958400000 | 140.37 |
| 1154044800000 | 141.48 |
| 1154304000000 | 140.94 |
| 1154390400000 | 139.56 |
| 1154476800000 | 141.81 |
| 1154563200000 | 140.47 |
| 1154649600000 | 142.17 |
| 1154908800000 | 140.02 |
| 1154995200000 | 140.19 |
| 1155081600000 | 141.63 |
| 1155168000000 | 140.61 |
| 1155254400000 | 140.62 |
| 1155513600000 | 142.48 |
| 1155600000000 | 144.15 |
| 1155686400000 | 144.98 |
| 1155772800000 | 145.52 |
| 1155859200000 | 145.11 |
| 1156118400000 | 144.76 |
| 1156204800000 | 145.58 |
| 1156291200000 | 144.4 |
| 1156377600000 | 145.27 |
| 1156464000000 | 145.31 |
| 1156723200000 | 146.34 |
| 1156809600000 | 146.36 |
| 1156896000000 | 146.99 |
| 1156982400000 | 146.71 |
| 1157068800000 | 147 |
| 1157328000000 | 147.54 |
| 1157414400000 | 146.79 |
| 1157500800000 | 145.43 |
| 1157587200000 | 144.46 |
| 1157673600000 | 144.97 |
| 1157932800000 | 144.79 |
| 1158019200000 | 146.63 |
| 1158105600000 | 147.33 |
| 1158192000000 | 146.74 |
| 1158278400000 | 147.46 |
| 1158537600000 | 147.09 |
| 1158624000000 | 146.16 |
| 1158710400000 | 148.69 |
| 1158796800000 | 149.58 |
| 1158883200000 | 148.08 |
| 1159142400000 | 148.38 |
| 1159228800000 | 151.21 |
| 1159315200000 | 152.62 |
| 1159401600000 | 152.71 |
| 1159488000000 | 152.77 |
| 1159747200000 | 152.39 |
| 1159833600000 | 151.76 |
| 1159920000000 | 153.15 |
| 1160006400000 | 154.18 |
| 1160092800000 | 153.91 |
| 1160352000000 | 153.8 |
| 1160438400000 | 154.49 |
| 1160524800000 | 155.04 |
| 1160611200000 | 155.83 |
| 1160697600000 | 155.89 |
| 1160956800000 | 156.15 |
| 1161043200000 | 154.04 |
| 1161129600000 | 155.52 |
| 1161216000000 | 155.16 |
| 1161302400000 | 155.22 |
| 1161561600000 | 155.98 |
| 1161648000000 | 156.45 |
| 1161734400000 | 156.86 |
| 1161820800000 | 157.18 |
| 1161907200000 | 156.95 |
| 1162166400000 | 156.37 |
| 1162252800000 | 156.6 |
| 1162339200000 | 157.06 |
| 1162425600000 | 156.07 |
| 1162512000000 | 156.86 |
| 1162771200000 | 159.05 |
| 1162857600000 | 159.73 |
| 1162944000000 | 159.69 |
| 1163030400000 | 159.95 |
| 1163116800000 | 159.42 |
| 1163376000000 | 160.29 |
| 1163462400000 | 160.21 |
| 1163548800000 | 161.59 |
| 1163635200000 | 161.92 |
| 1163721600000 | 160.69 |
| 1163980800000 | 161 |
| 1164067200000 | 160.91 |
| 1164153600000 | 160.97 |
| 1164240000000 | 160.47 |
| 1164326400000 | 159.15 |
| 1164585600000 | 156.34 |
| 1164672000000 | 155.98 |
| 1164758400000 | 157.78 |
| 1164844800000 | 156.27 |
| 1164931200000 | 153.94 |
| 1165190400000 | 154.69 |
| 1165276800000 | 156.33 |
| 1165363200000 | 156.26 |
| 1165449600000 | 156.94 |
| 1165536000000 | 156.96 |
| 1165795200000 | 158.33 |
| 1165881600000 | 158.75 |
| 1165968000000 | 160.15 |
| 1166054400000 | 160.91 |
| 1166140800000 | 162 |
| 1166400000000 | 161.63 |
| 1166486400000 | 160.5 |
| 1166572800000 | 161.48 |
| 1166659200000 | 161.34 |
| 1166745600000 | 159.78 |
| 1167177600000 | 162.09 |
| 1167264000000 | 161.85 |
| 1167350400000 | 161.52 |
| 1167696000000 | 164.13 |
| 1167782400000 | 164.26 |
| 1167868800000 | 163.98 |
| 1167955200000 | 162.38 |
| 1168214400000 | 162.28 |
| 1168300800000 | 163.05 |
| 1168387200000 | 161.96 |
| 1168473600000 | 164.69 |
| 1168560000000 | 164.16 |
| 1168819200000 | 164.67 |
| 1168905600000 | 164.03 |
| 1168992000000 | 163.35 |
| 1169078400000 | 163.26 |
| 1169164800000 | 164.47 |
| 1169424000000 | 163.43 |
| 1169510400000 | 163.34 |
| 1169596800000 | 164.21 |
| 1169683200000 | 163.69 |
| 1169769600000 | 163.3 |
| 1170028800000 | 164.19 |
| 1170115200000 | 164.88 |
| 1170201600000 | 163.67 |
| 1170288000000 | 164.95 |
| 1170374400000 | 165.45 |
| 1170633600000 | 165.26 |
| 1170720000000 | 165.41 |
| 1170806400000 | 165.93 |
| 1170892800000 | 165.09 |
| 1170979200000 | 165.88 |
| 1171238400000 | 164.62 |
| 1171324800000 | 165.6 |
| 1171411200000 | 166.94 |
| 1171497600000 | 167.08 |
| 1171584000000 | 166.56 |
| 1171843200000 | 167.33 |
| 1171929600000 | 166.9 |
| 1172016000000 | 166.22 |
| 1172102400000 | 166.01 |
| 1172188800000 | 166.03 |
| 1172448000000 | 166.9 |
| 1172534400000 | 162.58 |
| 1172620800000 | 160.39 |
| 1172707200000 | 158.54 |
| 1172793600000 | 157.69 |
| 1173052800000 | 156.52 |
| 1173139200000 | 157.59 |
| 1173225600000 | 158.3 |
| 1173312000000 | 160.76 |
| 1173398400000 | 161.37 |
| 1173657600000 | 160.65 |
| 1173744000000 | 159.1 |
| 1173830400000 | 155.23 |
| 1173916800000 | 158.53 |
| 1174003200000 | 158.68 |
| 1174262400000 | 160.75 |
| 1174348800000 | 161.47 |
| 1174435200000 | 161.53 |
| 1174521600000 | 164.22 |
| 1174608000000 | 165.07 |
| 1174867200000 | 163.87 |
| 1174953600000 | 164.15 |
| 1175040000000 | 163.06 |
| 1175126400000 | 165.25 |
| 1175212800000 | 165.26 |
| 1175472000000 | 165.5 |
| 1175558400000 | 167.31 |
| 1175644800000 | 168.31 |
| 1175731200000 | 168.43 |
| 1176163200000 | 169.03 |
| 1176249600000 | 168.58 |
| 1176336000000 | 167.98 |
| 1176422400000 | 169.54 |
| 1176681600000 | 171.48 |
| 1176768000000 | 171.33 |
| 1176854400000 | 170.17 |
| 1176940800000 | 170.22 |
| 1177027200000 | 172.64 |
| 1177286400000 | 172.42 |
| 1177372800000 | 171.42 |
| 1177459200000 | 172.75 |
| 1177545600000 | 173.2 |
| 1177632000000 | 171.98 |
| 1177891200000 | 172.29 |
| 1177977600000 | 172.3 |
| 1178064000000 | 173.4 |
| 1178150400000 | 174.46 |
| 1178236800000 | 175.67 |
| 1178496000000 | 175.76 |
| 1178582400000 | 174.71 |
| 1178668800000 | 174.91 |
| 1178755200000 | 173.86 |
| 1178841600000 | 175.01 |
| 1179100800000 | 175.3 |
| 1179187200000 | 176.26 |
| 1179273600000 | 175.78 |
| 1179360000000 | 176.24 |
| 1179446400000 | 178.17 |
| 1179705600000 | 178.39 |
| 1179792000000 | 178.5 |
| 1179878400000 | 179.47 |
| 1179964800000 | 177.85 |
| 1180051200000 | 178.16 |
| 1180310400000 | 178.54 |
| 1180396800000 | 179.01 |
| 1180483200000 | 178.48 |
| 1180569600000 | 179.99 |
| 1180656000000 | 182.37 |
| 1180915200000 | 181.99 |
| 1181001600000 | 180.85 |
| 1181088000000 | 177.75 |
| 1181174400000 | 176.8 |
| 1181260800000 | 176.32 |
| 1181520000000 | 178.01 |
| 1181606400000 | 176.63 |
| 1181692800000 | 177.21 |
| 1181779200000 | 181.04 |
| 1181865600000 | 183.36 |
| 1182124800000 | 182.89 |
| 1182211200000 | 182.75 |
| 1182297600000 | 183.51 |
| 1182384000000 | 181.64 |
| 1182470400000 | 181.32 |
| 1182729600000 | 181.04 |
| 1182816000000 | 179.92 |
| 1182902400000 | 179.46 |
| 1182988800000 | 181.07 |
| 1183075200000 | 181.91 |
| 1183334400000 | 181.44 |
| 1183420800000 | 182.92 |
| 1183507200000 | 183.38 |
| 1183593600000 | 182.25 |
| 1183680000000 | 183.35 |
| 1183939200000 | 183.12 |
| 1184025600000 | 181.49 |
| 1184112000000 | 180.87 |
| 1184198400000 | 182.91 |
| 1184284800000 | 183.46 |
| 1184544000000 | 183.91 |
| 1184630400000 | 183.47 |
| 1184716800000 | 181.08 |
| 1184803200000 | 183.4 |
| 1184889600000 | 180.72 |
| 1185148800000 | 182.15 |
| 1185235200000 | 179.7 |
| 1185321600000 | 178.13 |
| 1185408000000 | 173.59 |
| 1185494400000 | 173.42 |
| 1185753600000 | 173.21 |
| 1185840000000 | 176.08 |
| 1185926400000 | 172.94 |
| 1186012800000 | 175.31 |
| 1186099200000 | 172.77 |
| 1186358400000 | 171.11 |
| 1186444800000 | 173.92 |
| 1186531200000 | 177.5 |
| 1186617600000 | 174.48 |
| 1186704000000 | 170.02 |
| 1186963200000 | 173.95 |
| 1187049600000 | 171.51 |
| 1187136000000 | 170.85 |
| 1187222400000 | 166.02 |
| 1187308800000 | 169.39 |
| 1187568000000 | 170.22 |
| 1187654400000 | 170.34 |
| 1187740800000 | 172.72 |
| 1187827200000 | 172.7 |
| 1187913600000 | 173.48 |
| 1188172800000 | 173.89 |
| 1188259200000 | 170.67 |
| 1188345600000 | 171.69 |
| 1188432000000 | 174.03 |
| 1188518400000 | 175.57 |
| 1188777600000 | 175.64 |
| 1188864000000 | 176.52 |
| 1188950400000 | 172.97 |
| 1189036800000 | 173.89 |
| 1189123200000 | 170.67 |
| 1189382400000 | 169.75 |
| 1189468800000 | 172.39 |
| 1189555200000 | 172.97 |
| 1189641600000 | 174.18 |
| 1189728000000 | 172.76 |
| 1189987200000 | 170.85 |
| 1190073600000 | 173.93 |
| 1190160000000 | 178.76 |
| 1190246400000 | 177.27 |
| 1190332800000 | 177.48 |
| 1190592000000 | 176.92 |
| 1190678400000 | 175.58 |
| 1190764800000 | 177.16 |
| 1190851200000 | 177.99 |
| 1190937600000 | 177.96 |
| 1191196800000 | 179.07 |
| 1191283200000 | 179.44 |
| 1191369600000 | 179.46 |
| 1191456000000 | 179.39 |
| 1191542400000 | 181.38 |
| 1191801600000 | 179.9 |
| 1191888000000 | 180.26 |
| 1191974400000 | 180.1 |
| 1192060800000 | 181.45 |
| 1192147200000 | 181.49 |
| 1192406400000 | 179.66 |
| 1192492800000 | 178.45 |
| 1192579200000 | 180.03 |
| 1192665600000 | 179.16 |
| 1192752000000 | 178.94 |
| 1193011200000 | 176.78 |
| 1193097600000 | 178.26 |
| 1193184000000 | 177.35 |
| 1193270400000 | 179.35 |
| 1193356800000 | 180.81 |
| 1193616000000 | 182.49 |
| 1193702400000 | 181.63 |
| 1193788800000 | 182.34 |
| 1193875200000 | 179.57 |
| 1193961600000 | 179.05 |
| 1194220800000 | 178.15 |
| 1194307200000 | 178.41 |
| 1194393600000 | 176.95 |
| 1194480000000 | 174.28 |
| 1194566400000 | 170.43 |
| 1194825600000 | 170.35 |
| 1194912000000 | 171.16 |
| 1194998400000 | 172.79 |
| 1195084800000 | 171.15 |
| 1195171200000 | 170.04 |
| 1195430400000 | 167.51 |
| 1195516800000 | 169.09 |
| 1195603200000 | 164.65 |
| 1195689600000 | 165.1 |
| 1195776000000 | 167.89 |
| 1196035200000 | 167.18 |
| 1196121600000 | 166.77 |
| 1196208000000 | 171.05 |
| 1196294400000 | 171.86 |
| 1196380800000 | 173.68 |
| 1196640000000 | 172.62 |
| 1196726400000 | 170.61 |
| 1196812800000 | 173.56 |
| 1196899200000 | 173.57 |
| 1196985600000 | 175.24 |
| 1197244800000 | 176.64 |
| 1197331200000 | 175.86 |
| 1197417600000 | 176.55 |
| 1197504000000 | 172.4 |
| 1197590400000 | 172.8 |
| 1197849600000 | 169.71 |
| 1197936000000 | 169.3 |
| 1198022400000 | 168.75 |
| 1198108800000 | 169.27 |
| 1198195200000 | 172.13 |
| 1198454400000 | 172.41 |
| 1198713600000 | 173.1 |
| 1198800000000 | 172.8 |
| 1199059200000 | 172.48 |
| 1199232000000 | 170.14 |
| 1199318400000 | 169.02 |
| 1199404800000 | 165.44 |
| 1199664000000 | 164.57 |
| 1199750400000 | 165.55 |
| 1199836800000 | 163.37 |
| 1199923200000 | 162.71 |
| 1200009600000 | 162.46 |
| 1200268800000 | 163.66 |
| 1200355200000 | 159.24 |
| 1200441600000 | 157.98 |
| 1200528000000 | 156.87 |
| 1200614400000 | 154.73 |
| 1200873600000 | 143.84 |
| 1200960000000 | 146.61 |
| 1201046400000 | 140.44 |
| 1201132800000 | 150.38 |
| 1201219200000 | 149.3 |
| 1201478400000 | 148.91 |
| 1201564800000 | 150.9 |
| 1201651200000 | 149.88 |
| 1201737600000 | 149.7 |
| 1201824000000 | 152.9 |
| 1202083200000 | 152.68 |
| 1202169600000 | 146.58 |
| 1202256000000 | 148.01 |
| 1202342400000 | 144.88 |
| 1202428800000 | 145.21 |
| 1202688000000 | 144.19 |
| 1202774400000 | 149.09 |
| 1202860800000 | 148.76 |
| 1202947200000 | 148.02 |
| 1203033600000 | 145.02 |
| 1203292800000 | 147.95 |
| 1203379200000 | 148.25 |
| 1203465600000 | 146.42 |
| 1203552000000 | 147.87 |
| 1203638400000 | 146.19 |
| 1203897600000 | 148.95 |
| 1203984000000 | 151.08 |
| 1204070400000 | 150.82 |
| 1204156800000 | 148.01 |
| 1204243200000 | 145.48 |
| 1204502400000 | 143.75 |
| 1204588800000 | 140.76 |
| 1204675200000 | 143.96 |
| 1204761600000 | 140.62 |
| 1204848000000 | 139.4 |
| 1205107200000 | 138.01 |
| 1205193600000 | 139.85 |
| 1205280000000 | 141.73 |
| 1205366400000 | 140.39 |
| 1205452800000 | 139.34 |
| 1205712000000 | 133.89 |
| 1205798400000 | 139.21 |
| 1205884800000 | 138.54 |
| 1205971200000 | 138.82 |
| 1206403200000 | 145.26 |
| 1206489600000 | 144.12 |
| 1206576000000 | 145.03 |
| 1206662400000 | 144.51 |
| 1206921600000 | 144.35 |
| 1207008000000 | 149.83 |
| 1207094400000 | 151.7 |
| 1207180800000 | 150.03 |
| 1207267200000 | 151.25 |
| 1207526400000 | 152.96 |
| 1207612800000 | 151.32 |
| 1207699200000 | 149.4 |
| 1207785600000 | 148.3 |
| 1207872000000 | 146.01 |
| 1208131200000 | 144.82 |
| 1208217600000 | 145.31 |
| 1208304000000 | 147.49 |
| 1208390400000 | 146.26 |
| 1208476800000 | 150.06 |
| 1208736000000 | 147.65 |
| 1208822400000 | 146.47 |
| 1208908800000 | 147.49 |
| 1208995200000 | 147.54 |
| 1209081600000 | 149.91 |
| 1209340800000 | 150.78 |
| 1209427200000 | 149.9 |
| 1209513600000 | 150.96 |
| 1209600000000 | 150.96 |
| 1209686400000 | 154.47 |
| 1209945600000 | 154.2 |
| 1210032000000 | 152.37 |
| 1210118400000 | 154.02 |
| 1210204800000 | 153.37 |
| 1210291200000 | 151.81 |
| 1210550400000 | 151.86 |
| 1210636800000 | 152.26 |
| 1210723200000 | 154.14 |
| 1210809600000 | 154.08 |
| 1210896000000 | 155.15 |
| 1211155200000 | 156.15 |
| 1211241600000 | 153.47 |
| 1211328000000 | 152.01 |
| 1211414400000 | 152.23 |
| 1211500800000 | 149.42 |
| 1211760000000 | 149.36 |
| 1211846400000 | 149.53 |
| 1211932800000 | 151.37 |
| 1212019200000 | 150.93 |
| 1212105600000 | 152.42 |
| 1212364800000 | 150.23 |
| 1212451200000 | 151.23 |
| 1212537600000 | 149.87 |
| 1212624000000 | 148.88 |
| 1212710400000 | 144.98 |
| 1212969600000 | 144.04 |
| 1213056000000 | 143.14 |
| 1213142400000 | 140.67 |
| 1213228800000 | 142.29 |
| 1213315200000 | 142.73 |
| 1213574400000 | 142.24 |
| 1213660800000 | 143.21 |
| 1213747200000 | 140.4 |
| 1213833600000 | 138.77 |
| 1213920000000 | 135.81 |
| 1214179200000 | 135.17 |
| 1214265600000 | 134.23 |
| 1214352000000 | 137.73 |
| 1214438400000 | 133.23 |
| 1214524800000 | 131.58 |
| 1214784000000 | 131.97 |
| 1214870400000 | 129.28 |
| 1214956800000 | 128.82 |
| 1215043200000 | 131.43 |
| 1215129600000 | 129.14 |
| 1215388800000 | 130.48 |
| 1215475200000 | 128.32 |
| 1215561600000 | 131.47 |
| 1215648000000 | 128.57 |
| 1215734400000 | 124.16 |
| 1215993600000 | 125.15 |
| 1216080000000 | 122.1 |
| 1216166400000 | 124.86 |
| 1216252800000 | 129.02 |
| 1216339200000 | 132.06 |
| 1216598400000 | 132.76 |
| 1216684800000 | 131.47 |
| 1216771200000 | 134.37 |
| 1216857600000 | 133.68 |
| 1216944000000 | 133.35 |
| 1217203200000 | 131.08 |
| 1217289600000 | 131.4 |
| 1217376000000 | 132.69 |
| 1217462400000 | 132.38 |
| 1217548800000 | 129.86 |
| 1217808000000 | 129.22 |
| 1217894400000 | 134.13 |
| 1217980800000 | 136.09 |
| 1218067200000 | 134.33 |
| 1218153600000 | 136 |
| 1218412800000 | 138.88 |
| 1218499200000 | 139.19 |
| 1218585600000 | 135.02 |
| 1218672000000 | 135.01 |
| 1218758400000 | 135.97 |
| 1219017600000 | 135.57 |
| 1219104000000 | 131.39 |
| 1219190400000 | 131.46 |
| 1219276800000 | 129.15 |
| 1219363200000 | 132.42 |
| 1219622400000 | 131.02 |
| 1219708800000 | 131.59 |
| 1219795200000 | 131.41 |
| 1219881600000 | 134.36 |
| 1219968000000 | 134.44 |
| 1220227200000 | 134.74 |
| 1220313600000 | 137.57 |
| 1220400000000 | 135.34 |
| 1220486400000 | 131.59 |
| 1220572800000 | 127.89 |
| 1220832000000 | 131.81 |
| 1220918400000 | 131.32 |
| 1221004800000 | 130.91 |
| 1221091200000 | 129.58 |
| 1221177600000 | 131.18 |
| 1221436800000 | 126.44 |
| 1221523200000 | 123.75 |
| 1221609600000 | 120.81 |
| 1221696000000 | 120.3 |
| 1221782400000 | 129.55 |
| 1222041600000 | 127.62 |
| 1222128000000 | 125.11 |
| 1222214400000 | 124.75 |
| 1222300800000 | 128.21 |
| 1222387200000 | 124.69 |
| 1222646400000 | 116.76 |
| 1222732800000 | 118.37 |
| 1222819200000 | 119.15 |
| 1222905600000 | 117.24 |
| 1222992000000 | 120.91 |
| 1223251200000 | 109.44 |
| 1223337600000 | 109.39 |
| 1223424000000 | 102.83 |
| 1223510400000 | 101.21 |
| 1223596800000 | 93.01 |
| 1223856000000 | 103.72 |
| 1223942400000 | 105.72 |
| 1224028800000 | 96.95 |
| 1224115200000 | 90.93 |
| 1224201600000 | 95.09 |
| 1224460800000 | 98.67 |
| 1224547200000 | 99.41 |
| 1224633600000 | 93.22 |
| 1224720000000 | 93.49 |
| 1224806400000 | 89.41 |
| 1225065600000 | 85.03 |
| 1225152000000 | 83.43 |
| 1225238400000 | 91.75 |
| 1225324800000 | 93.46 |
| 1225411200000 | 95.91 |
| 1225670400000 | 96.91 |
| 1225756800000 | 103.92 |
| 1225843200000 | 102.58 |
| 1225929600000 | 95.98 |
| 1226016000000 | 97.83 |
| 1226275200000 | 99.96 |
| 1226361600000 | 94.46 |
| 1226448000000 | 91.74 |
| 1226534400000 | 92.39 |
| 1226620800000 | 93.2 |
| 1226880000000 | 89.97 |
| 1226966400000 | 90.58 |
| 1227052800000 | 87.62 |
| 1227139200000 | 85.09 |
| 1227225600000 | 83.02 |
| 1227484800000 | 91.44 |
| 1227571200000 | 92.86 |
| 1227657600000 | 92.56 |
| 1227744000000 | 94.97 |
| 1227830400000 | 94.4 |
| 1228089600000 | 88.8 |
| 1228176000000 | 90.95 |
| 1228262400000 | 91.6 |
| 1228348800000 | 92.61 |
| 1228435200000 | 88.25 |
| 1228694400000 | 96.3 |
| 1228780800000 | 98.28 |
| 1228867200000 | 99.06 |
| 1228953600000 | 98.13 |
| 1229040000000 | 95.42 |
| 1229299200000 | 95.05 |
| 1229385600000 | 95.94 |
| 1229472000000 | 96.08 |
| 1229558400000 | 96.14 |
| 1229644800000 | 95.67 |
| 1229904000000 | 93.2 |
| 1229990400000 | 92.81 |
| 1230076800000 | 92.3 |
| 1230508800000 | 92.12 |
| 1230595200000 | 94.81 |
| 1230681600000 | 94.6 |
| 1230854400000 | 98.91 |
| 1231113600000 | 99.79 |
| 1231200000000 | 102.15 |
| 1231286400000 | 101.07 |
| 1231372800000 | 99.54 |
| 1231459200000 | 99.01 |
| 1231718400000 | 97.94 |
| 1231804800000 | 97.09 |
| 1231891200000 | 91.48 |
| 1231977600000 | 89.53 |
| 1232064000000 | 90.44 |
| 1232323200000 | 88.64 |
| 1232409600000 | 85.87 |
| 1232496000000 | 86.97 |
| 1232582400000 | 85.21 |
| 1232668800000 | 84.02 |
| 1232928000000 | 88.6 |
| 1233014400000 | 88.34 |
| 1233100800000 | 93.87 |
| 1233187200000 | 90.73 |
| 1233273600000 | 89.69 |
| 1233532800000 | 88.47 |
| 1233619200000 | 89.92 |
| 1233705600000 | 92.22 |
| 1233792000000 | 91.68 |
| 1233878400000 | 95.79 |
| 1234137600000 | 96.53 |
| 1234224000000 | 91.6 |
| 1234310400000 | 91.19 |
| 1234396800000 | 88.42 |
| 1234483200000 | 89.21 |
| 1234742400000 | 87.77 |
| 1234828800000 | 84.05 |
| 1234915200000 | 84.06 |
| 1235001600000 | 84.52 |
| 1235088000000 | 80.03 |
| 1235347200000 | 78.39 |
| 1235433600000 | 77.93 |
| 1235520000000 | 77.79 |
| 1235606400000 | 80.56 |
| 1235692800000 | 78.87 |
| 1235952000000 | 73.94 |
| 1236038400000 | 72.85 |
| 1236124800000 | 75.78 |
| 1236211200000 | 71.21 |
| 1236297600000 | 70.08 |
| 1236556800000 | 70.28 |
| 1236643200000 | 76 |
| 1236729600000 | 76.87 |
| 1236816000000 | 78.2 |
| 1236902400000 | 77.94 |
| 1237161600000 | 80.33 |
| 1237248000000 | 79.41 |
| 1237334400000 | 79.99 |
| 1237420800000 | 81.32 |
| 1237507200000 | 82.41 |
| 1237766400000 | 86.18 |
| 1237852800000 | 86.25 |
| 1237939200000 | 86.77 |
| 1238025600000 | 87.33 |
| 1238112000000 | 86.1 |
| 1238371200000 | 80.7 |
| 1238457600000 | 83.79 |
| 1238544000000 | 86 |
| 1238630400000 | 92.51 |
| 1238716800000 | 92.65 |
| 1238976000000 | 91.56 |
| 1239062400000 | 89.7 |
| 1239148800000 | 91.35 |
| 1239235200000 | 95.02 |
| 1239667200000 | 97.9 |
| 1239753600000 | 96.39 |
| 1239840000000 | 98.51 |
| 1239926400000 | 101.45 |
| 1240185600000 | 95.3 |
| 1240272000000 | 95.44 |
| 1240358400000 | 98.4 |
| 1240444800000 | 97.94 |
| 1240531200000 | 100.62 |
| 1240790400000 | 100.06 |
| 1240876800000 | 97.5 |
| 1240963200000 | 99.66 |
| 1241049600000 | 103.21 |
| 1241136000000 | 103.21 |
| 1241395200000 | 106.93 |
| 1241481600000 | 106.72 |
| 1241568000000 | 107.65 |
| 1241654400000 | 107.69 |
| 1241740800000 | 110.92 |
| 1242000000000 | 108.44 |
| 1242086400000 | 107.87 |
| 1242172800000 | 102.74 |
| 1242259200000 | 103.72 |
| 1242345600000 | 105.96 |
| 1242604800000 | 109.31 |
| 1242691200000 | 112.58 |
| 1242777600000 | 114.46 |
| 1242864000000 | 111.01 |
| 1242950400000 | 112.33 |
| 1243209600000 | 112.58 |
| 1243296000000 | 113.32 |
| 1243382400000 | 114.51 |
| 1243468800000 | 112.63 |
| 1243555200000 | 112.26 |
| 1243814400000 | 117.52 |
| 1243900800000 | 117.46 |
| 1243987200000 | 114.85 |
| 1244073600000 | 114.85 |
| 1244160000000 | 116.47 |
| 1244419200000 | 113.62 |
| 1244505600000 | 114.15 |
| 1244592000000 | 115.49 |
| 1244678400000 | 116.88 |
| 1244764800000 | 115.87 |
| 1245024000000 | 111.45 |
| 1245110400000 | 110.65 |
| 1245196800000 | 107.29 |
| 1245283200000 | 109.29 |
| 1245369600000 | 110.63 |
| 1245628800000 | 106.68 |
| 1245715200000 | 106.18 |
| 1245801600000 | 109.59 |
| 1245888000000 | 109.26 |
| 1245974400000 | 108.9 |
| 1246233600000 | 111.17 |
| 1246320000000 | 109.68 |
| 1246406400000 | 111.94 |
| 1246492800000 | 108.18 |
| 1246579200000 | 108.51 |
| 1246838400000 | 106.66 |
| 1246924800000 | 105.54 |
| 1247011200000 | 103.5 |
| 1247097600000 | 104.76 |
| 1247184000000 | 103.41 |
| 1247443200000 | 106.43 |
| 1247529600000 | 107.86 |
| 1247616000000 | 112.2 |
| 1247702400000 | 112.91 |
| 1247788800000 | 113.32 |
| 1248048000000 | 114.89 |
| 1248134400000 | 116.03 |
| 1248220800000 | 116.16 |
| 1248307200000 | 119.11 |
| 1248393600000 | 119.46 |
| 1248652800000 | 119.73 |
| 1248739200000 | 117.97 |
| 1248825600000 | 119.37 |
| 1248912000000 | 122.42 |
| 1248998400000 | 122.86 |
| 1249257600000 | 125.77 |
| 1249344000000 | 125.49 |
| 1249430400000 | 123.96 |
| 1249516800000 | 125.16 |
| 1249603200000 | 126.65 |
| 1249862400000 | 126.6 |
| 1249948800000 | 124.02 |
| 1250035200000 | 125.76 |
| 1250121600000 | 126.81 |
| 1250208000000 | 125.2 |
| 1250467200000 | 121.64 |
| 1250553600000 | 123.33 |
| 1250640000000 | 122.82 |
| 1250726400000 | 125.03 |
| 1250812800000 | 128.87 |
| 1251072000000 | 130.68 |
| 1251158400000 | 131.62 |
| 1251244800000 | 130.16 |
| 1251331200000 | 129.14 |
| 1251417600000 | 130.62 |
| 1251676800000 | 128.74 |
| 1251763200000 | 125.98 |
| 1251849600000 | 124.84 |
| 1251936000000 | 125.09 |
| 1252022400000 | 127.11 |
| 1252281600000 | 129.59 |
| 1252368000000 | 130.03 |
| 1252454400000 | 132.32 |
| 1252540800000 | 132.3 |
| 1252627200000 | 132.91 |
| 1252886400000 | 132.35 |
| 1252972800000 | 133.21 |
| 1253059200000 | 135.38 |
| 1253145600000 | 136.15 |
| 1253232000000 | 135.79 |
| 1253491200000 | 134.84 |
| 1253577600000 | 135.27 |
| 1253664000000 | 135.58 |
| 1253750400000 | 133.53 |
| 1253836800000 | 132.84 |
| 1254096000000 | 135.76 |
| 1254182400000 | 135.33 |
| 1254268800000 | 134.68 |
| 1254355200000 | 131.67 |
| 1254441600000 | 129.63 |
| 1254700800000 | 130.99 |
| 1254787200000 | 134.73 |
| 1254873600000 | 134.32 |
| 1254960000000 | 136.44 |
| 1255046400000 | 136.19 |
| 1255305600000 | 138.17 |
| 1255392000000 | 136.08 |
| 1255478400000 | 139.28 |
| 1255564800000 | 138.82 |
| 1255651200000 | 136.74 |
| 1255910400000 | 139.4 |
| 1255996800000 | 137.89 |
| 1256083200000 | 137.88 |
| 1256169600000 | 136.26 |
| 1256256000000 | 135.63 |
| 1256515200000 | 132.85 |
| 1256601600000 | 132.74 |
| 1256688000000 | 129.19 |
| 1256774400000 | 132.07 |
| 1256860800000 | 128.24 |
| 1257120000000 | 129.49 |
| 1257206400000 | 127.48 |
| 1257292800000 | 129.97 |
| 1257379200000 | 131.14 |
| 1257465600000 | 131.04 |
| 1257724800000 | 133.96 |
| 1257811200000 | 133.52 |
| 1257897600000 | 135.23 |
| 1257984000000 | 134.55 |
| 1258070400000 | 134.7 |
| 1258329600000 | 136.61 |
| 1258416000000 | 135.78 |
| 1258502400000 | 135.81 |
| 1258588800000 | 133.28 |
| 1258675200000 | 131.99 |
| 1258934400000 | 134.7 |
| 1259020800000 | 134.04 |
| 1259107200000 | 134.68 |
| 1259193600000 | 129.61 |
| 1259280000000 | 131.36 |
| 1259539200000 | 129.63 |
| 1259625600000 | 133.36 |
| 1259712000000 | 133.6 |
| 1259798400000 | 133.5 |
| 1259884800000 | 135.03 |
| 1260144000000 | 134.3 |
| 1260230400000 | 131.74 |
| 1260316800000 | 130.49 |
| 1260403200000 | 132.24 |
| 1260489600000 | 132.76 |
| 1260748800000 | 133.76 |
| 1260835200000 | 133.88 |
| 1260921600000 | 135.16 |
| 1261008000000 | 133.67 |
| 1261094400000 | 132.24 |
| 1261353600000 | 134.58 |
| 1261440000000 | 135.64 |
| 1261526400000 | 136.17 |
| 1261612800000 | 136.05 |
| 1261958400000 | 137.04 |
| 1262044800000 | 137.76 |
| 1262131200000 | 136.8 |
| 1262217600000 | 136.56 |
| 1262563200000 | 138.81 |
| 1262649600000 | 138.37 |
| 1262736000000 | 138.13 |
| 1262822400000 | 137.9 |
| 1262908800000 | 138.59 |
| 1263168000000 | 138.3 |
| 1263254400000 | 136.56 |
| 1263340800000 | 136.99 |
| 1263427200000 | 137.24 |
| 1263513600000 | 135.47 |
| 1263772800000 | 136.25 |
| 1263859200000 | 137.23 |
| 1263945600000 | 134.1 |
| 1264032000000 | 131.94 |
| 1264118400000 | 130.97 |
| 1264377600000 | 129.92 |
| 1264464000000 | 130.48 |
| 1264550400000 | 128.83 |
| 1264636800000 | 126.64 |
| 1264723200000 | 128.38 |
| 1264982400000 | 129.35 |
| 1265068800000 | 131.45 |
| 1265155200000 | 130.56 |
| 1265241600000 | 126.54 |
| 1265328000000 | 122.57 |
| 1265587200000 | 123.73 |
| 1265673600000 | 124.41 |
| 1265760000000 | 125.76 |
| 1265846400000 | 124.53 |
| 1265932800000 | 124.3 |
| 1266192000000 | 124.43 |
| 1266278400000 | 126.08 |
| 1266364800000 | 128.47 |
| 1266451200000 | 129.47 |
| 1266537600000 | 129.92 |
| 1266796800000 | 129.59 |
| 1266883200000 | 127.66 |
| 1266969600000 | 128.1 |
| 1267056000000 | 125.81 |
| 1267142400000 | 127.82 |
| 1267401600000 | 129.99 |
| 1267488000000 | 131.24 |
| 1267574400000 | 132.09 |
| 1267660800000 | 131.73 |
| 1267747200000 | 134.66 |
| 1268006400000 | 134.57 |
| 1268092800000 | 134.67 |
| 1268179200000 | 136.07 |
| 1268265600000 | 135.8 |
| 1268352000000 | 136.04 |
| 1268611200000 | 134.51 |
| 1268697600000 | 135.97 |
| 1268784000000 | 137.24 |
| 1268870400000 | 136.53 |
| 1268956800000 | 136.04 |
| 1269216000000 | 135.65 |
| 1269302400000 | 136.83 |
| 1269388800000 | 136.58 |
| 1269475200000 | 138.35 |
| 1269561600000 | 137.89 |
| 1269820800000 | 138.1 |
| 1269907200000 | 137.99 |
| 1269993600000 | 137.55 |
| 1270080000000 | 139.74 |
| 1270512000000 | 140.45 |
| 1270598400000 | 139.99 |
| 1270684800000 | 138.52 |
| 1270771200000 | 141.07 |
| 1271030400000 | 141.54 |
| 1271116800000 | 140.91 |
| 1271203200000 | 142.08 |
| 1271289600000 | 142.53 |
| 1271376000000 | 140.07 |
| 1271635200000 | 139.37 |
| 1271721600000 | 141.06 |
| 1271808000000 | 139.69 |
| 1271894400000 | 137.98 |
| 1271980800000 | 139.55 |
| 1272240000000 | 140.47 |
| 1272326400000 | 135.68 |
| 1272412800000 | 133.11 |
| 1272499200000 | 135.79 |
| 1272585600000 | 135.61 |
| 1272844800000 | 135.91 |
| 1272931200000 | 131.37 |
| 1273017600000 | 129.68 |
| 1273104000000 | 126.52 |
| 1273190400000 | 121.4 |
| 1273449600000 | 132.92 |
| 1273536000000 | 131.96 |
| 1273622400000 | 133.74 |
| 1273708800000 | 133.33 |
| 1273795200000 | 127.59 |
| 1274054400000 | 127.39 |
| 1274140800000 | 130.13 |
| 1274227200000 | 126.46 |
| 1274313600000 | 124.18 |
| 1274400000000 | 124.2 |
| 1274659200000 | 123.95 |
| 1274745600000 | 120.23 |
| 1274832000000 | 122.46 |
| 1274918400000 | 127 |
| 1275004800000 | 126.68 |
| 1275264000000 | 126.4 |
| 1275350400000 | 126.52 |
| 1275436800000 | 126.58 |
| 1275523200000 | 128.27 |
| 1275609600000 | 124.5 |
| 1275868800000 | 123.37 |
| 1275955200000 | 122.12 |
| 1276041600000 | 124.15 |
| 1276128000000 | 126.6 |
| 1276214400000 | 127.86 |
| 1276473600000 | 130.37 |
| 1276560000000 | 131.78 |
| 1276646400000 | 132.2 |
| 1276732800000 | 132.62 |
| 1276819200000 | 133.03 |
| 1277078400000 | 134.69 |
| 1277164800000 | 133.41 |
| 1277251200000 | 131.24 |
| 1277337600000 | 128.24 |
| 1277424000000 | 127.44 |
| 1277683200000 | 129.04 |
| 1277769600000 | 123.7 |
| 1277856000000 | 124.13 |
| 1277942400000 | 121.32 |
| 1278028800000 | 121.8 |
| 1278288000000 | 120.99 |
| 1278374400000 | 124.57 |
| 1278460800000 | 126.83 |
| 1278547200000 | 128.43 |
| 1278633600000 | 128.86 |
| 1278892800000 | 129.24 |
| 1278979200000 | 131.68 |
| 1279065600000 | 131.62 |
| 1279152000000 | 129.71 |
| 1279238400000 | 126.44 |
| 1279497600000 | 126.23 |
| 1279584000000 | 125.79 |
| 1279670400000 | 127.08 |
| 1279756800000 | 130.85 |
| 1279843200000 | 131.24 |
| 1280102400000 | 132.45 |
| 1280188800000 | 134.3 |
| 1280275200000 | 134.6 |
| 1280361600000 | 134.36 |
| 1280448000000 | 133.5 |
| 1280707200000 | 137.32 |
| 1280793600000 | 137.11 |
| 1280880000000 | 137.55 |
| 1280966400000 | 136.79 |
| 1281052800000 | 135.02 |
| 1281312000000 | 137.24 |
| 1281398400000 | 136.14 |
| 1281484800000 | 132.42 |
| 1281571200000 | 131.63 |
| 1281657600000 | 131.12 |
| 1281916800000 | 130.58 |
| 1282003200000 | 132.92 |
| 1282089600000 | 132.37 |
| 1282176000000 | 129.82 |
| 1282262400000 | 128.03 |
| 1282521600000 | 128.84 |
| 1282608000000 | 126.4 |
| 1282694400000 | 125.12 |
| 1282780800000 | 126.25 |
| 1282867200000 | 127.7 |
| 1283126400000 | 126.82 |
| 1283212800000 | 126.95 |
| 1283299200000 | 131.35 |
| 1283385600000 | 131.56 |
| 1283472000000 | 132.86 |
| 1283731200000 | 133.52 |
| 1283817600000 | 131.9 |
| 1283904000000 | 132.79 |
| 1283990400000 | 134.08 |
| 1284076800000 | 133.63 |
| 1284336000000 | 134.81 |
| 1284422400000 | 134.98 |
| 1284508800000 | 134.6 |
| 1284595200000 | 133.6 |
| 1284681600000 | 132.64 |
| 1284940800000 | 134.83 |
| 1285027200000 | 134.91 |
| 1285113600000 | 132.99 |
| 1285200000000 | 132.05 |
| 1285286400000 | 134.2 |
| 1285545600000 | 133.84 |
| 1285632000000 | 133.99 |
| 1285718400000 | 133 |
| 1285804800000 | 132.5 |
| 1285891200000 | 131.77 |
| 1286150400000 | 130.35 |
| 1286236800000 | 132.79 |
| 1286323200000 | 133.98 |
| 1286409600000 | 133.95 |
| 1286496000000 | 133.78 |
| 1286755200000 | 134.14 |
| 1286841600000 | 133.37 |
| 1286928000000 | 135.86 |
| 1287014400000 | 135.93 |
| 1287100800000 | 136.06 |
| 1287360000000 | 136.52 |
| 1287446400000 | 135.89 |
| 1287532800000 | 136.77 |
| 1287619200000 | 138.89 |
| 1287705600000 | 138.15 |
| 1287964800000 | 138.16 |
| 1288051200000 | 137.56 |
| 1288137600000 | 136.41 |
| 1288224000000 | 137.01 |
| 1288310400000 | 136.73 |
| 1288569600000 | 136.58 |
| 1288656000000 | 137.92 |
| 1288742400000 | 136.83 |
| 1288828800000 | 139.58 |
| 1288915200000 | 138.98 |
| 1289174400000 | 138.66 |
| 1289260800000 | 139.74 |
| 1289347200000 | 137.73 |
| 1289433600000 | 136.62 |
| 1289520000000 | 136.06 |
| 1289779200000 | 137.35 |
| 1289865600000 | 134.33 |
| 1289952000000 | 135.31 |
| 1290038400000 | 138.03 |
| 1290124800000 | 137.91 |
| 1290384000000 | 136.38 |
| 1290470400000 | 132.97 |
| 1290556800000 | 133.7 |
| 1290643200000 | 133.79 |
| 1290729600000 | 132.81 |
| 1290988800000 | 129.64 |
| 1291075200000 | 128.64 |
| 1291161600000 | 131.72 |
| 1291248000000 | 134.95 |
| 1291334400000 | 135.09 |
| 1291593600000 | 134.4 |
| 1291680000000 | 136.49 |
| 1291766400000 | 137.11 |
| 1291852800000 | 138.24 |
| 1291939200000 | 138.48 |
| 1292198400000 | 139.76 |
| 1292284800000 | 140.28 |
| 1292371200000 | 139.17 |
| 1292457600000 | 139.38 |
| 1292544000000 | 138.48 |
| 1292803200000 | 139.36 |
| 1292889600000 | 141.3 |
| 1292976000000 | 141.07 |
| 1293062400000 | 140.65 |
| 1293148800000 | 140.45 |
| 1293408000000 | 138.97 |
| 1293494400000 | 139.03 |
| 1293580800000 | 139.81 |
| 1293667200000 | 138.29 |
| 1293753600000 | 137.73 |
| 1294012800000 | 140.12 |
| 1294099200000 | 140.56 |
| 1294185600000 | 139.79 |
| 1294272000000 | 139.49 |
| 1294358400000 | 138.02 |
| 1294617600000 | 135.66 |
| 1294704000000 | 137.62 |
| 1294790400000 | 141.69 |
| 1294876800000 | 143.8 |
| 1294963200000 | 144.7 |
| 1295222400000 | 144.27 |
| 1295308800000 | 145.92 |
| 1295395200000 | 144.63 |
| 1295481600000 | 145.59 |
| 1295568000000 | 147.97 |
| 1295827200000 | 148.26 |
| 1295913600000 | 147.35 |
| 1296000000000 | 147.79 |
| 1296086400000 | 148.64 |
| 1296172800000 | 147.07 |
| 1296432000000 | 146.6 |
| 1296518400000 | 148.96 |
| 1296604800000 | 149.64 |
| 1296691200000 | 148.91 |
| 1296777600000 | 149.76 |
| 1297036800000 | 151.27 |
| 1297123200000 | 151.75 |
| 1297209600000 | 151.41 |
| 1297296000000 | 151.61 |
| 1297382400000 | 151.55 |
| 1297641600000 | 151.14 |
| 1297728000000 | 151.28 |
| 1297814400000 | 152.66 |
| 1297900800000 | 152.43 |
| 1297987200000 | 153.12 |
| 1298246400000 | 150.63 |
| 1298332800000 | 148.88 |
| 1298419200000 | 147.79 |
| 1298505600000 | 147.75 |
| 1298592000000 | 150.21 |
| 1298851200000 | 151.38 |
| 1298937600000 | 149.56 |
| 1299024000000 | 148.58 |
| 1299110400000 | 148.96 |
| 1299196800000 | 148.34 |
| 1299456000000 | 147.6 |
| 1299542400000 | 148.69 |
| 1299628800000 | 147.83 |
| 1299715200000 | 146.47 |
| 1299801600000 | 145.17 |
| 1300060800000 | 143.34 |
| 1300147200000 | 139.79 |
| 1300233600000 | 136.84 |
| 1300320000000 | 140.34 |
| 1300406400000 | 140.88 |
| 1300665600000 | 143.88 |
| 1300752000000 | 143.59 |
| 1300838400000 | 144.18 |
| 1300924800000 | 146.38 |
| 1301011200000 | 146.73 |
| 1301270400000 | 146.98 |
| 1301356800000 | 146.72 |
| 1301443200000 | 147.78 |
| 1301529600000 | 146.37 |
| 1301616000000 | 148.62 |
| 1301875200000 | 148.66 |
| 1301961600000 | 148.65 |
| 1302048000000 | 149.63 |
| 1302134400000 | 149.21 |
| 1302220800000 | 150.44 |
| 1302480000000 | 149.73 |
| 1302566400000 | 147.71 |
| 1302652800000 | 148.71 |
| 1302739200000 | 147.42 |
| 1302825600000 | 147.14 |
| 1303084800000 | 143.52 |
| 1303171200000 | 143.86 |
| 1303257600000 | 147.15 |
| 1303344000000 | 148.3 |
| 1303776000000 | 149.06 |
| 1303862400000 | 150.02 |
| 1303948800000 | 151.19 |
| 1304035200000 | 151.76 |
| 1304294400000 | 151.95 |
| 1304380800000 | 151.28 |
| 1304467200000 | 149.03 |
| 1304553600000 | 148.14 |
| 1304640000000 | 150.22 |
| 1304899200000 | 148.12 |
| 1304985600000 | 150.41 |
| 1305072000000 | 150.49 |
| 1305158400000 | 149.25 |
| 1305244800000 | 148.37 |
| 1305504000000 | 147.93 |
| 1305590400000 | 146.1 |
| 1305676800000 | 146.94 |
| 1305763200000 | 148.08 |
| 1305849600000 | 146.67 |
| 1306108800000 | 144.21 |
| 1306195200000 | 144.51 |
| 1306281600000 | 145.29 |
| 1306368000000 | 144.48 |
| 1306454400000 | 145.77 |
| 1306713600000 | 145.45 |
| 1306800000000 | 147.76 |
| 1306886400000 | 146.28 |
| 1306972800000 | 144.06 |
| 1307059200000 | 144.09 |
| 1307318400000 | 143.01 |
| 1307404800000 | 143.49 |
| 1307491200000 | 142.23 |
| 1307577600000 | 143.53 |
| 1307664000000 | 141.4 |
| 1307923200000 | 141.71 |
| 1308009600000 | 143.84 |
| 1308096000000 | 141.38 |
| 1308182400000 | 141.15 |
| 1308268800000 | 142.66 |
| 1308528000000 | 141.44 |
| 1308614400000 | 144.4 |
| 1308700800000 | 143.85 |
| 1308787200000 | 140.94 |
| 1308873600000 | 140.42 |
| 1309132800000 | 140.88 |
| 1309219200000 | 142.49 |
| 1309305600000 | 145.35 |
| 1309392000000 | 147.8 |
| 1309478400000 | 149.03 |
| 1309737600000 | 148.73 |
| 1309824000000 | 147.65 |
| 1309910400000 | 146.26 |
| 1309996800000 | 147.07 |
| 1310083200000 | 143.9 |
| 1310342400000 | 139.74 |
| 1310428800000 | 139.03 |
| 1310515200000 | 140.52 |
| 1310601600000 | 139.48 |
| 1310688000000 | 138.45 |
| 1310947200000 | 135.8 |
| 1311033600000 | 137.48 |
| 1311120000000 | 139.9 |
| 1311206400000 | 142.88 |
| 1311292800000 | 143.73 |
| 1311552000000 | 142.18 |
| 1311638400000 | 141.55 |
| 1311724800000 | 139.27 |
| 1311811200000 | 138.98 |
| 1311897600000 | 138.18 |
| 1312156800000 | 134.16 |
| 1312243200000 | 131.67 |
| 1312329600000 | 129.4 |
| 1312416000000 | 124.67 |
| 1312502400000 | 123.46 |
| 1312761600000 | 118.54 |
| 1312848000000 | 119.96 |
| 1312934400000 | 113.08 |
| 1313020800000 | 116.51 |
| 1313107200000 | 120.8 |
| 1313366400000 | 121.91 |
| 1313452800000 | 121.64 |
| 1313539200000 | 122.32 |
| 1313625600000 | 115.59 |
| 1313712000000 | 113.4 |
| 1313971200000 | 114.4 |
| 1314057600000 | 114.98 |
| 1314144000000 | 117.22 |
| 1314230400000 | 116.17 |
| 1314316800000 | 114.99 |
| 1314576000000 | 117.8 |
| 1314662400000 | 117.98 |
| 1314748800000 | 121.58 |
| 1314835200000 | 122 |
| 1314921600000 | 117.19 |
| 1315180800000 | 111.53 |
| 1315267200000 | 110.26 |
| 1315353600000 | 114.07 |
| 1315440000000 | 114.94 |
| 1315526400000 | 110.05 |
| 1315785600000 | 105.81 |
| 1315872000000 | 107.52 |
| 1315958400000 | 110.31 |
| 1316044800000 | 113.88 |
| 1316131200000 | 113.71 |
| 1316390400000 | 110.42 |
| 1316476800000 | 112.8 |
| 1316563200000 | 110.37 |
| 1316649600000 | 105.04 |
| 1316736000000 | 106.47 |
| 1316995200000 | 109.27 |
| 1317081600000 | 115.09 |
| 1317168000000 | 113.89 |
| 1317254400000 | 115.98 |
| 1317340800000 | 113.79 |
| 1317600000000 | 111.53 |
| 1317686400000 | 108.55 |
| 1317772800000 | 113.75 |
| 1317859200000 | 117.56 |
| 1317945600000 | 118.95 |
| 1318204800000 | 122.1 |
| 1318291200000 | 122.06 |
| 1318377600000 | 125.34 |
| 1318464000000 | 122.74 |
| 1318550400000 | 124.1 |
| 1318809600000 | 121.98 |
| 1318896000000 | 121.37 |
| 1318982400000 | 122.76 |
| 1319068800000 | 119.61 |
| 1319155200000 | 123.41 |
| 1319414400000 | 125.42 |
| 1319500800000 | 123.87 |
| 1319587200000 | 123.27 |
| 1319673600000 | 130.9 |
| 1319760000000 | 130.14 |
| 1320019200000 | 125.79 |
| 1320105600000 | 118.63 |
| 1320192000000 | 120.64 |
| 1320278400000 | 124.04 |
| 1320364800000 | 120.91 |
| 1320624000000 | 120.65 |
| 1320710400000 | 122.3 |
| 1320796800000 | 119.14 |
| 1320883200000 | 119.6 |
| 1320969600000 | 123.73 |
| 1321228800000 | 121.47 |
| 1321315200000 | 119.51 |
| 1321401600000 | 120.06 |
| 1321488000000 | 118.68 |
| 1321574400000 | 118.23 |
| 1321833600000 | 114.02 |
| 1321920000000 | 113 |
| 1322006400000 | 110.53 |
| 1322092800000 | 110.38 |
| 1322179200000 | 111.14 |
| 1322438400000 | 117.15 |
| 1322524800000 | 117.63 |
| 1322611200000 | 123.36 |
| 1322697600000 | 122.51 |
| 1322784000000 | 123.81 |
| 1323043200000 | 125.58 |
| 1323129600000 | 124.3 |
| 1323216000000 | 123.01 |
| 1323302400000 | 119.61 |
| 1323388800000 | 122.57 |
| 1323648000000 | 118.64 |
| 1323734400000 | 118.34 |
| 1323820800000 | 115.39 |
| 1323907200000 | 116.36 |
| 1323993600000 | 115.09 |
| 1324252800000 | 115.09 |
| 1324339200000 | 118.32 |
| 1324425600000 | 117.31 |
| 1324512000000 | 118.82 |
| 1324598400000 | 119.39 |
| 1324944000000 | 119.22 |
| 1325030400000 | 117 |
| 1325116800000 | 118.92 |
| 1325203200000 | 120.31 |
| 1325462400000 | 123.24 |
| 1325548800000 | 124.31 |
| 1325635200000 | 122.33 |
| 1325721600000 | 120.34 |
| 1325808000000 | 119.02 |
| 1326067200000 | 118.24 |
| 1326153600000 | 121.88 |
| 1326240000000 | 121.51 |
| 1326326400000 | 122.55 |
| 1326412800000 | 121.79 |
| 1326672000000 | 123.14 |
| 1326758400000 | 124.75 |
| 1326844800000 | 124.8 |
| 1326931200000 | 127.34 |
| 1327017600000 | 127.04 |
| 1327276800000 | 128.43 |
| 1327363200000 | 127.74 |
| 1327449600000 | 127.51 |
| 1327536000000 | 130.06 |
| 1327622400000 | 128.85 |
| 1327881600000 | 127.23 |
| 1327968000000 | 127.68 |
| 1328054400000 | 131.05 |
| 1328140800000 | 131.36 |
| 1328227200000 | 133.39 |
| 1328486400000 | 133.29 |
| 1328572800000 | 133.81 |
| 1328659200000 | 134.23 |
| 1328745600000 | 135.15 |
| 1328832000000 | 132.5 |
| 1329091200000 | 133.03 |
| 1329177600000 | 132.66 |
| 1329264000000 | 132.81 |
| 1329350400000 | 132.9 |
| 1329436800000 | 135.17 |
| 1329696000000 | 136.8 |
| 1329782400000 | 136.16 |
| 1329868800000 | 134.4 |
| 1329955200000 | 133.43 |
| 1330041600000 | 134.88 |
| 1330300800000 | 134.24 |
| 1330387200000 | 134.72 |
| 1330473600000 | 134.37 |
| 1330560000000 | 136.56 |
| 1330646400000 | 136.53 |
| 1330905600000 | 135.47 |
| 1330992000000 | 130.51 |
| 1331078400000 | 131.76 |
| 1331164800000 | 134.45 |
| 1331251200000 | 134.58 |
| 1331510400000 | 134.4 |
| 1331596800000 | 136.43 |
| 1331683200000 | 137.61 |
| 1331769600000 | 138.88 |
| 1331856000000 | 139.66 |
| 1332115200000 | 139.45 |
| 1332201600000 | 137.96 |
| 1332288000000 | 137.78 |
| 1332374400000 | 135.95 |
| 1332460800000 | 135.75 |
| 1332720000000 | 136.43 |
| 1332806400000 | 136.03 |
| 1332892800000 | 134.66 |
| 1332979200000 | 132.12 |
| 1333065600000 | 133.55 |
| 1333324800000 | 134.81 |
| 1333411200000 | 132.51 |
| 1333497600000 | 129.39 |
| 1333584000000 | 129.16 |
| 1334016000000 | 125.47 |
| 1334102400000 | 126.53 |
| 1334188800000 | 127.37 |
| 1334275200000 | 124.13 |
| 1334534400000 | 124.82 |
| 1334620800000 | 128.27 |
| 1334707200000 | 125.92 |
| 1334793600000 | 123.46 |
| 1334880000000 | 125.18 |
| 1335139200000 | 121.44 |
| 1335225600000 | 123.69 |
| 1335312000000 | 125.88 |
| 1335398400000 | 126.47 |
| 1335484800000 | 128.13 |
| 1335744000000 | 126.53 |
| 1335830400000 | 126.61 |
| 1335916800000 | 125.49 |
| 1336003200000 | 125.49 |
| 1336089600000 | 123.26 |
| 1336348800000 | 125.12 |
| 1336435200000 | 122.83 |
| 1336521600000 | 122.19 |
| 1336608000000 | 123.56 |
| 1336694400000 | 124.06 |
| 1336953600000 | 121.24 |
| 1337040000000 | 120.19 |
| 1337126400000 | 119.98 |
| 1337212800000 | 118.28 |
| 1337299200000 | 118.25 |
| 1337558400000 | 118.99 |
| 1337644800000 | 121.31 |
| 1337731200000 | 118.06 |
| 1337817600000 | 119.11 |
| 1337904000000 | 119.3 |
| 1338163200000 | 118.8 |
| 1338249600000 | 119.58 |
| 1338336000000 | 116.99 |
| 1338422400000 | 116.59 |
| 1338508800000 | 114.09 |
| 1338768000000 | 114.33 |
| 1338854400000 | 114.32 |
| 1338940800000 | 117.72 |
| 1339027200000 | 117.92 |
| 1339113600000 | 118.25 |
| 1339372800000 | 117.51 |
| 1339459200000 | 117.74 |
| 1339545600000 | 118.05 |
| 1339632000000 | 118.21 |
| 1339718400000 | 120.12 |
| 1339977600000 | 118.84 |
| 1340064000000 | 121.79 |
| 1340150400000 | 122.72 |
| 1340236800000 | 122.03 |
| 1340323200000 | 121.37 |
| 1340582400000 | 117.04 |
| 1340668800000 | 116.43 |
| 1340755200000 | 118.67 |
| 1340841600000 | 118.6 |
| 1340928000000 | 124.88 |
| 1341187200000 | 126.2 |
| 1341273600000 | 128.02 |
| 1341360000000 | 127.61 |
| 1341446400000 | 125.8 |
| 1341532800000 | 122.21 |
| 1341792000000 | 121.74 |
| 1341878400000 | 122.97 |
| 1341964800000 | 123.5 |
| 1342051200000 | 122.59 |
| 1342137600000 | 124.09 |
| 1342396800000 | 123.67 |
| 1342483200000 | 122.98 |
| 1342569600000 | 124.52 |
| 1342656000000 | 126.05 |
| 1342742400000 | 122.03 |
| 1343001600000 | 118.94 |
| 1343088000000 | 117.41 |
| 1343174400000 | 118.23 |
| 1343260800000 | 123.51 |
| 1343347200000 | 126.79 |
| 1343606400000 | 129.94 |
| 1343692800000 | 128.78 |
| 1343779200000 | 129.11 |
| 1343865600000 | 123.92 |
| 1343952000000 | 130.03 |
| 1344211200000 | 132.24 |
| 1344297600000 | 135.7 |
| 1344384000000 | 134.96 |
| 1344470400000 | 135.71 |
| 1344556800000 | 134.91 |
| 1344816000000 | 134.27 |
| 1344902400000 | 134.5 |
| 1344988800000 | 134.31 |
| 1345075200000 | 136.69 |
| 1345161600000 | 138.21 |
| 1345420800000 | 137.29 |
| 1345507200000 | 139.38 |
| 1345593600000 | 137.31 |
| 1345680000000 | 135.91 |
| 1345766400000 | 135.96 |
| 1346025600000 | 138.17 |
| 1346112000000 | 136.35 |
| 1346198400000 | 135.29 |
| 1346284800000 | 133.65 |
| 1346371200000 | 135.75 |
| 1346630400000 | 137 |
| 1346716800000 | 135.48 |
| 1346803200000 | 135.06 |
| 1346889600000 | 140.22 |
| 1346976000000 | 141.75 |
| 1347235200000 | 141.48 |
| 1347321600000 | 142.82 |
| 1347408000000 | 143.71 |
| 1347494400000 | 142.25 |
| 1347580800000 | 146.28 |
| 1347840000000 | 145.59 |
| 1347926400000 | 143.21 |
| 1348012800000 | 143.74 |
| 1348099200000 | 142.5 |
| 1348185600000 | 143.62 |
| 1348444800000 | 142.44 |
| 1348531200000 | 143.23 |
| 1348617600000 | 138.85 |
| 1348704000000 | 139.2 |
| 1348790400000 | 136.43 |
| 1349049600000 | 138.58 |
| 1349136000000 | 138.52 |
| 1349222400000 | 138.57 |
| 1349308800000 | 138.53 |
| 1349395200000 | 140.98 |
| 1349654400000 | 139.19 |
| 1349740800000 | 138.29 |
| 1349827200000 | 137.24 |
| 1349913600000 | 138.89 |
| 1350000000000 | 137.94 |
| 1350259200000 | 138.44 |
| 1350345600000 | 142.22 |
| 1350432000000 | 143.95 |
| 1350518400000 | 144.53 |
| 1350604800000 | 142.88 |
| 1350864000000 | 142.75 |
| 1350950400000 | 139.64 |
| 1351036800000 | 140.72 |
| 1351123200000 | 140.52 |
| 1351209600000 | 141.11 |
| 1351468800000 | 140.37 |
| 1351555200000 | 142.96 |
| 1351641600000 | 141.87 |
| 1351728000000 | 144.22 |
| 1351814400000 | 145.54 |
| 1352073600000 | 143.83 |
| 1352160000000 | 144.61 |
| 1352246400000 | 141.41 |
| 1352332800000 | 141.11 |
| 1352419200000 | 141.42 |
| 1352678400000 | 141.22 |
| 1352764800000 | 142.38 |
| 1352851200000 | 141.75 |
| 1352937600000 | 141.01 |
| 1353024000000 | 139.09 |
| 1353283200000 | 143.63 |
| 1353369600000 | 144.52 |
| 1353456000000 | 145.87 |
| 1353542400000 | 146.72 |
| 1353628800000 | 148.57 |
| 1353888000000 | 147.52 |
| 1353974400000 | 147.48 |
| 1354060800000 | 147.43 |
| 1354147200000 | 149.83 |
| 1354233600000 | 149.06 |
| 1354492800000 | 149.19 |
| 1354579200000 | 149.47 |
| 1354665600000 | 150.23 |
| 1354752000000 | 150.84 |
| 1354838400000 | 151.37 |
| 1355097600000 | 150.69 |
| 1355184000000 | 153.04 |
| 1355270400000 | 153.36 |
| 1355356800000 | 152.98 |
| 1355443200000 | 153.38 |
| 1355702400000 | 153.88 |
| 1355788800000 | 155.75 |
| 1355875200000 | 156.32 |
| 1355961600000 | 156.56 |
| 1356048000000 | 155.55 |
| 1356307200000 | 155.66 |
| 1356566400000 | 156.33 |
| 1356652800000 | 154.26 |
| 1356912000000 | 154.71 |
| 1357084800000 | 159.84 |
| 1357171200000 | 159.47 |
| 1357257600000 | 159.62 |
| 1357516800000 | 158.42 |
| 1357603200000 | 157.36 |
| 1357689600000 | 158.2 |
| 1357776000000 | 159.09 |
| 1357862400000 | 159.39 |
| 1358121600000 | 159.14 |
| 1358208000000 | 158.51 |
| 1358294400000 | 158.51 |
| 1358380800000 | 160.21 |
| 1358467200000 | 159.83 |
| 1358726400000 | 161.38 |
| 1358812800000 | 161.01 |
| 1358899200000 | 160.42 |
| 1358985600000 | 161.31 |
| 1359072000000 | 161.53 |
| 1359331200000 | 161.71 |
| 1359417600000 | 162.18 |
| 1359504000000 | 160.72 |
| 1359590400000 | 158.97 |
| 1359676800000 | 159.17 |
| 1359936000000 | 154.5 |
| 1360022400000 | 155.83 |
| 1360108800000 | 154.42 |
| 1360195200000 | 153.73 |
| 1360281600000 | 155.52 |
| 1360540800000 | 154.73 |
| 1360627200000 | 156 |
| 1360713600000 | 156.22 |
| 1360800000000 | 154.98 |
| 1360886400000 | 153.56 |
| 1361145600000 | 153.59 |
| 1361232000000 | 155.8 |
| 1361318400000 | 153.91 |
| 1361404800000 | 150.04 |
| 1361491200000 | 152.47 |
| 1361750400000 | 153.81 |
| 1361836800000 | 149.48 |
| 1361923200000 | 152.01 |
| 1362009600000 | 152.85 |
| 1362096000000 | 152.01 |
| 1362355200000 | 152.31 |
| 1362441600000 | 155.96 |
| 1362528000000 | 155.44 |
| 1362614400000 | 156.05 |
| 1362700800000 | 158.43 |
| 1362960000000 | 157.68 |
| 1363046400000 | 157.29 |
| 1363132800000 | 156.45 |
| 1363219200000 | 159.17 |
| 1363305600000 | 157.65 |
| 1363564800000 | 156.69 |
| 1363651200000 | 154.83 |
| 1363737600000 | 156.8 |
| 1363824000000 | 155.31 |
| 1363910400000 | 155.42 |
| 1364169600000 | 153.49 |
| 1364256000000 | 152.83 |
| 1364342400000 | 150.94 |
| 1364428800000 | 151.56 |
| 1364860800000 | 154.07 |
| 1364947200000 | 151.76 |
| 1365033600000 | 150.58 |
| 1365120000000 | 148.91 |
| 1365379200000 | 149.17 |
| 1365465600000 | 149.65 |
| 1365552000000 | 153.44 |
| 1365638400000 | 154.42 |
| 1365724800000 | 152.39 |
| 1365984000000 | 151.23 |
| 1366070400000 | 149.96 |
| 1366156800000 | 147.06 |
| 1366243200000 | 147.21 |
| 1366329600000 | 148.9 |
| 1366588800000 | 149.62 |
| 1366675200000 | 154.19 |
| 1366761600000 | 156.68 |
| 1366848000000 | 157.59 |
| 1366934400000 | 156.63 |
| 1367193600000 | 159.37 |
| 1367280000000 | 158.59 |
| 1367366400000 | 158.5 |
| 1367452800000 | 158.93 |
| 1367539200000 | 161.81 |
| 1367798400000 | 161.11 |
| 1367884800000 | 162.1 |
| 1367971200000 | 162.84 |
| 1368057600000 | 162.68 |
| 1368144000000 | 163.68 |
| 1368403200000 | 163.27 |
| 1368489600000 | 164.47 |
| 1368576000000 | 165.69 |
| 1368662400000 | 165.32 |
| 1368748800000 | 166.66 |
| 1369008000000 | 167.78 |
| 1369094400000 | 167.56 |
| 1369180800000 | 167.57 |
| 1369267200000 | 164.2 |
| 1369353600000 | 163.43 |
| 1369612800000 | 165.18 |
| 1369699200000 | 167.66 |
| 1369785600000 | 165.16 |
| 1369872000000 | 166.3 |
| 1369958400000 | 164.47 |
| 1370217600000 | 163.26 |
| 1370304000000 | 163.33 |
| 1370390400000 | 160.67 |
| 1370476800000 | 158.73 |
| 1370563200000 | 161.32 |
| 1370822400000 | 160.91 |
| 1370908800000 | 158.7 |
| 1370995200000 | 157.56 |
| 1371081600000 | 157.56 |
| 1371168000000 | 157.85 |
| 1371427200000 | 159.7 |
| 1371513600000 | 159.6 |
| 1371600000000 | 158.83 |
| 1371686400000 | 153.28 |
| 1371772800000 | 150.81 |
| 1372032000000 | 148.54 |
| 1372118400000 | 150.71 |
| 1372204800000 | 153.91 |
| 1372291200000 | 155.17 |
| 1372377600000 | 154.04 |
| 1372636800000 | 154.93 |
| 1372723200000 | 153.57 |
| 1372809600000 | 151.82 |
| 1372896000000 | 156.75 |
| 1372982400000 | 153.87 |
| 1373241600000 | 156.72 |
| 1373328000000 | 157.38 |
| 1373414400000 | 157.28 |
| 1373500800000 | 158.97 |
| 1373587200000 | 158.25 |
| 1373846400000 | 159.11 |
| 1373932800000 | 158.25 |
| 1374019200000 | 158.95 |
| 1374105600000 | 161.05 |
| 1374192000000 | 161.2 |
| 1374451200000 | 161.6 |
| 1374537600000 | 161.98 |
| 1374624000000 | 163.76 |
| 1374710400000 | 163.33 |
| 1374796800000 | 163.35 |
| 1375056000000 | 163.71 |
| 1375142400000 | 164.84 |
| 1375228800000 | 164.63 |
| 1375315200000 | 166.67 |
| 1375401600000 | 167.04 |
| 1375660800000 | 167.29 |
| 1375747200000 | 165.69 |
| 1375833600000 | 165.77 |
| 1375920000000 | 167.41 |
| 1376006400000 | 168.65 |
| 1376265600000 | 168.9 |
| 1376352000000 | 170.1 |
| 1376438400000 | 170.44 |
| 1376524800000 | 169.15 |
| 1376611200000 | 170.26 |
| 1376870400000 | 168.32 |
| 1376956800000 | 165.66 |
| 1377043200000 | 165.07 |
| 1377129600000 | 167.41 |
| 1377216000000 | 167.92 |
| 1377475200000 | 167.46 |
| 1377561600000 | 162.75 |
| 1377648000000 | 162.6 |
| 1377734400000 | 163.94 |
| 1377820800000 | 161.88 |
| 1378080000000 | 165.1 |
| 1378166400000 | 164.33 |
| 1378252800000 | 164.51 |
| 1378339200000 | 166.44 |
| 1378425600000 | 168.28 |
| 1378684800000 | 168.25 |
| 1378771200000 | 171.73 |
| 1378857600000 | 172.78 |
| 1378944000000 | 173.49 |
| 1379030400000 | 173.95 |
| 1379289600000 | 175.16 |
| 1379376000000 | 174.61 |
| 1379462400000 | 175.16 |
| 1379548800000 | 177.14 |
| 1379635200000 | 175.97 |
| 1379894400000 | 174.49 |
| 1379980800000 | 175.34 |
| 1380067200000 | 175.74 |
| 1380153600000 | 175.93 |
| 1380240000000 | 175.57 |
| 1380499200000 | 174.19 |
| 1380585600000 | 176.25 |
| 1380672000000 | 175.08 |
| 1380758400000 | 174.28 |
| 1380844800000 | 175.7 |
| 1381104000000 | 175.98 |
| 1381190400000 | 175.06 |
| 1381276800000 | 175.19 |
| 1381363200000 | 178.76 |
| 1381449600000 | 178.78 |
| 1381708800000 | 179.23 |
| 1381795200000 | 180.8 |
| 1381881600000 | 181.81 |
| 1381968000000 | 181.7 |
| 1382054400000 | 182.56 |
| 1382313600000 | 182.41 |
| 1382400000000 | 183.35 |
| 1382486400000 | 181.51 |
| 1382572800000 | 182.65 |
| 1382659200000 | 182.72 |
| 1382918400000 | 182.35 |
| 1383004800000 | 183.8 |
| 1383091200000 | 183.4 |
| 1383177600000 | 184.94 |
| 1383264000000 | 183.93 |
| 1383523200000 | 185 |
| 1383609600000 | 183.96 |
| 1383696000000 | 185.15 |
| 1383782400000 | 183.41 |
| 1383868800000 | 183.06 |
| 1384128000000 | 184.24 |
| 1384214400000 | 183.3 |
| 1384300800000 | 182.75 |
| 1384387200000 | 184.06 |
| 1384473600000 | 184.02 |
| 1384732800000 | 185.88 |
| 1384819200000 | 184.2 |
| 1384905600000 | 183.95 |
| 1384992000000 | 184.08 |
| 1385078400000 | 184.63 |
| 1385337600000 | 185.53 |
| 1385424000000 | 184.96 |
| 1385510400000 | 186.22 |
| 1385596800000 | 186.84 |
| 1385683200000 | 186.61 |
| 1385942400000 | 185.91 |
| 1386028800000 | 181.85 |
| 1386115200000 | 180.77 |
| 1386201600000 | 178.44 |
| 1386288000000 | 179.91 |
| 1386547200000 | 180.67 |
| 1386633600000 | 178.96 |
| 1386720000000 | 178.16 |
| 1386806400000 | 176.98 |
| 1386892800000 | 176.27 |
| 1387152000000 | 179.33 |
| 1387238400000 | 177.32 |
| 1387324800000 | 179.06 |
| 1387411200000 | 182.36 |
| 1387497600000 | 183.22 |
| 1387756800000 | 184.25 |
| 1387843200000 | 184.32 |
| 1388102400000 | 186.83 |
| 1388361600000 | 186.16 |
| 1388448000000 | 186.83 |
| 1388620800000 | 183.91 |
| 1388707200000 | 185.06 |
| 1388966400000 | 184.68 |
| 1389052800000 | 186.73 |
| 1389139200000 | 187.22 |
| 1389225600000 | 186.75 |
| 1389312000000 | 187.67 |
| 1389571200000 | 188.25 |
| 1389657600000 | 188.76 |
| 1389744000000 | 190.96 |
| 1389830400000 | 190.34 |
| 1389916800000 | 190.3 |
| 1390176000000 | 190.35 |
| 1390262400000 | 190.14 |
| 1390348800000 | 190.51 |
| 1390435200000 | 188.61 |
| 1390521600000 | 183.39 |
| 1390780800000 | 182.32 |
| 1390867200000 | 183.52 |
| 1390953600000 | 182.41 |
| 1391040000000 | 182.94 |
| 1391126400000 | 182.08 |
| 1391385600000 | 179.69 |
| 1391472000000 | 179.65 |
| 1391558400000 | 179.4 |
| 1391644800000 | 182.68 |
| 1391731200000 | 184.82 |
| 1391990400000 | 184.4 |
| 1392076800000 | 186.94 |
| 1392163200000 | 187.79 |
| 1392249600000 | 188.19 |
| 1392336000000 | 189.51 |
| 1392595200000 | 189.54 |
| 1392681600000 | 189.41 |
| 1392768000000 | 189.93 |
| 1392854400000 | 190.09 |
| 1392940800000 | 191.12 |
| 1393200000000 | 192.39 |
| 1393286400000 | 192.88 |
| 1393372800000 | 191.93 |
| 1393459200000 | 191.17 |
| 1393545600000 | 191.56 |
| 1393804800000 | 186.35 |
| 1393891200000 | 191.3 |
| 1393977600000 | 191.39 |
| 1394064000000 | 192.42 |
| 1394150400000 | 189.76 |
| 1394409600000 | 189.47 |
| 1394496000000 | 189.58 |
| 1394582400000 | 188.18 |
| 1394668800000 | 185.93 |
| 1394755200000 | 184.82 |
| 1395014400000 | 187.27 |
| 1395100800000 | 188.67 |
| 1395187200000 | 189.44 |
| 1395273600000 | 190.08 |
| 1395360000000 | 190.29 |
| 1395619200000 | 188.5 |
| 1395705600000 | 191.07 |
| 1395792000000 | 193.01 |
| 1395878400000 | 193.82 |
| 1395964800000 | 196.39 |
| 1396224000000 | 195.32 |
| 1396310400000 | 196.69 |
| 1396396800000 | 197.23 |
| 1396483200000 | 197.98 |
| 1396569600000 | 199.25 |
| 1396828800000 | 197.1 |
| 1396915200000 | 196.29 |
| 1397001600000 | 197.06 |
| 1397088000000 | 195.65 |
| 1397174400000 | 193.22 |
| 1397433600000 | 193.86 |
| 1397520000000 | 191.85 |
| 1397606400000 | 194.24 |
| 1397692800000 | 195.04 |
| 1398124800000 | 197.65 |
| 1398211200000 | 196.4 |
| 1398297600000 | 196.69 |
| 1398384000000 | 194.48 |
| 1398643200000 | 195.62 |
| 1398729600000 | 197.93 |
| 1398816000000 | 197.93 |
| 1398902400000 | 197.99 |
| 1398988800000 | 196.7 |
| 1399248000000 | 196.83 |
| 1399334400000 | 195.7 |
| 1399420800000 | 196.38 |
| 1399507200000 | 199.25 |
| 1399593600000 | 198.46 |
| 1399852800000 | 200.13 |
| 1399939200000 | 200.35 |
| 1400025600000 | 200.51 |
| 1400112000000 | 197.68 |
| 1400198400000 | 199.02 |
| 1400457600000 | 199.63 |
| 1400544000000 | 199.06 |
| 1400630400000 | 200.21 |
| 1400716800000 | 200.42 |
| 1400803200000 | 201.08 |
| 1401062400000 | 203.5 |
| 1401148800000 | 203.81 |
| 1401235200000 | 203.82 |
| 1401321600000 | 204.24 |
| 1401408000000 | 203.99 |
| 1401667200000 | 204.61 |
| 1401753600000 | 204.29 |
| 1401840000000 | 203.63 |
| 1401926400000 | 205.7 |
| 1402012800000 | 206.92 |
| 1402272000000 | 207.74 |
| 1402358400000 | 208.57 |
| 1402444800000 | 207.29 |
| 1402531200000 | 207.08 |
| 1402617600000 | 206.7 |
| 1402876800000 | 205.5 |
| 1402963200000 | 206.61 |
| 1403049600000 | 207.2 |
| 1403136000000 | 209.34 |
| 1403222400000 | 208.56 |
| 1403481600000 | 207.47 |
| 1403568000000 | 207.6 |
| 1403654400000 | 205.75 |
| 1403740800000 | 205.33 |
| 1403827200000 | 205.26 |
| 1404086400000 | 205.15 |
| 1404172800000 | 206.88 |
| 1404259200000 | 206.74 |
| 1404345600000 | 209.33 |
| 1404432000000 | 208.1 |
| 1404691200000 | 205.58 |
| 1404777600000 | 203 |
| 1404864000000 | 203.88 |
| 1404950400000 | 200.7 |
| 1405036800000 | 200.79 |
| 1405296000000 | 202.12 |
| 1405382400000 | 200.77 |
| 1405468800000 | 203.42 |
| 1405555200000 | 200.79 |
| 1405641600000 | 200.91 |
| 1405900800000 | 199.45 |
| 1405987200000 | 202.32 |
| 1406073600000 | 202.22 |
| 1406160000000 | 203.4 |
| 1406246400000 | 200.92 |
| 1406505600000 | 200.38 |
| 1406592000000 | 201.43 |
| 1406678400000 | 201.5 |
| 1406764800000 | 197.83 |
| 1406851200000 | 194.62 |
| 1407110400000 | 194.23 |
| 1407196800000 | 194.61 |
| 1407283200000 | 193.44 |
| 1407369600000 | 190.93 |
| 1407456000000 | 190.42 |
| 1407715200000 | 193.17 |
| 1407801600000 | 191.9 |
| 1407888000000 | 193.66 |
| 1407974400000 | 193.74 |
| 1408060800000 | 192.72 |
| 1408320000000 | 195.5 |
| 1408406400000 | 196.69 |
| 1408492800000 | 196.07 |
| 1408579200000 | 198.19 |
| 1408665600000 | 196.75 |
| 1408924800000 | 200.63 |
| 1409011200000 | 202.14 |
| 1409097600000 | 201.9 |
| 1409184000000 | 200.96 |
| 1409270400000 | 201.11 |
| 1409529600000 | 201.31 |
| 1409616000000 | 201.76 |
| 1409702400000 | 203.72 |
| 1409788800000 | 207.26 |
| 1409875200000 | 207.14 |
| 1410134400000 | 206.88 |
| 1410220800000 | 205.5 |
| 1410307200000 | 205.44 |
| 1410393600000 | 205.34 |
| 1410480000000 | 205.09 |
| 1410739200000 | 204.82 |
| 1410825600000 | 204.03 |
| 1410912000000 | 204.71 |
| 1410998400000 | 206.68 |
| 1411084800000 | 206.8 |
| 1411344000000 | 206.06 |
| 1411430400000 | 202.64 |
| 1411516800000 | 204.79 |
| 1411603200000 | 202.62 |
| 1411689600000 | 203.78 |
| 1411948800000 | 201.84 |
| 1412035200000 | 204.26 |
| 1412121600000 | 202.03 |
| 1412208000000 | 197.02 |
| 1412294400000 | 198.9 |
| 1412553600000 | 199.29 |
| 1412640000000 | 195.99 |
| 1412726400000 | 194.28 |
| 1412812800000 | 193.41 |
| 1412899200000 | 189.99 |
| 1413158400000 | 190.05 |
| 1413244800000 | 190.62 |
| 1413331200000 | 183.79 |
| 1413417600000 | 182.76 |
| 1413504000000 | 188.4 |
| 1413763200000 | 186.69 |
| 1413849600000 | 190.48 |
| 1413936000000 | 191.67 |
| 1414022400000 | 193.47 |
| 1414108800000 | 192.75 |
| 1414368000000 | 191.3 |
| 1414454400000 | 194.84 |
| 1414540800000 | 194.85 |
| 1414627200000 | 195.65 |
| 1414713600000 | 200.83 |
| 1414972800000 | 199.06 |
| 1415059200000 | 196.51 |
| 1415145600000 | 200.13 |
| 1415232000000 | 201.14 |
| 1415318400000 | 198.45 |
| 1415577600000 | 200.61 |
| 1415664000000 | 201.59 |
| 1415750400000 | 198.14 |
| 1415836800000 | 198.19 |
| 1415923200000 | 198.13 |
| 1416182400000 | 199.37 |
| 1416268800000 | 201.35 |
| 1416355200000 | 201.8 |
| 1416441600000 | 200.77 |
| 1416528000000 | 206.36 |
| 1416787200000 | 207.3 |
| 1416873600000 | 208.32 |
| 1416960000000 | 208.09 |
| 1417046400000 | 210.14 |
| 1417132800000 | 210.79 |
| 1417392000000 | 210.3 |
| 1417478400000 | 210.52 |
| 1417564800000 | 211.29 |
| 1417651200000 | 208.51 |
| 1417737600000 | 214.42 |
| 1417996800000 | 212.31 |
| 1418083200000 | 206.63 |
| 1418169600000 | 205.62 |
| 1418256000000 | 206.06 |
| 1418342400000 | 200.27 |
| 1418601600000 | 195.04 |
| 1418688000000 | 199.07 |
| 1418774400000 | 198.85 |
| 1418860800000 | 205.88 |
| 1418947200000 | 205.28 |
| 1419206400000 | 206.37 |
| 1419292800000 | 209.09 |
| 1419379200000 | 208.58 |
| 1419811200000 | 208.63 |
| 1419897600000 | 205.75 |
| 1419984000000 | 206.6 |
| 1420156800000 | 205.82 |
| 1420416000000 | 198.67 |
| 1420502400000 | 197.73 |
| 1420588800000 | 198.92 |
| 1420675200000 | 205.68 |
| 1420761600000 | 201.11 |
| 1421020800000 | 203.38 |
| 1421107200000 | 206.63 |
| 1421193600000 | 204.47 |
| 1421280000000 | 208.43 |
| 1421366400000 | 211.47 |
| 1421625600000 | 212.73 |
| 1421712000000 | 214.56 |
| 1421798400000 | 216.6 |
| 1421884800000 | 220.07 |
| 1421971200000 | 223.93 |
| 1422230400000 | 226.17 |
| 1422316800000 | 223.16 |
| 1422403200000 | 223 |
| 1422489600000 | 224.05 |
| 1422576000000 | 222.38 |
| 1422835200000 | 223.28 |
| 1422921600000 | 225.87 |
| 1423008000000 | 225.44 |
| 1423094400000 | 225.23 |
| 1423180800000 | 224.41 |
| 1423440000000 | 221.2 |
| 1423526400000 | 223.95 |
| 1423612800000 | 222.91 |
| 1423699200000 | 226.01 |
| 1423785600000 | 227.69 |
| 1424044800000 | 227.31 |
| 1424131200000 | 227.22 |
| 1424217600000 | 229.04 |
| 1424304000000 | 231.35 |
| 1424390400000 | 231.31 |
| 1424649600000 | 233.23 |
| 1424736000000 | 234.98 |
| 1424822400000 | 234.35 |
| 1424908800000 | 235.99 |
| 1424995200000 | 237.44 |
| 1425254400000 | 237.63 |
| 1425340800000 | 234.58 |
| 1425427200000 | 236.51 |
| 1425513600000 | 239.49 |
| 1425600000000 | 239.62 |
| 1425859200000 | 238.87 |
| 1425945600000 | 236.81 |
| 1426032000000 | 241.27 |
| 1426118400000 | 240.06 |
| 1426204800000 | 241.51 |
| 1426464000000 | 244.64 |
| 1426550400000 | 242.22 |
| 1426636800000 | 242.1 |
| 1426723200000 | 242.76 |
| 1426809600000 | 246.12 |
| 1427068800000 | 244.61 |
| 1427155200000 | 246.6 |
| 1427241600000 | 243.65 |
| 1427328000000 | 242.24 |
| 1427414400000 | 242.95 |
| 1427673600000 | 245.55 |
| 1427760000000 | 243.51 |
| 1427846400000 | 244.73 |
| 1427932800000 | 245.16 |
| 1428364800000 | 249.06 |
| 1428451200000 | 247.94 |
| 1428537600000 | 250.64 |
| 1428624000000 | 253.09 |
| 1428883200000 | 254.21 |
| 1428969600000 | 251.47 |
| 1429056000000 | 252.33 |
| 1429142400000 | 250.41 |
| 1429228800000 | 245.31 |
| 1429488000000 | 247.89 |
| 1429574400000 | 248.52 |
| 1429660800000 | 248.67 |
| 1429747200000 | 246.97 |
| 1429833600000 | 248.33 |
| 1430092800000 | 251.21 |
| 1430179200000 | 247.18 |
| 1430265600000 | 240.94 |
| 1430352000000 | 240.37 |
| 1430438400000 | 240.37 |
| 1430697600000 | 241.41 |
| 1430784000000 | 235.8 |
| 1430870400000 | 236.39 |
| 1430956800000 | 236.84 |
| 1431043200000 | 243.84 |
| 1431302400000 | 242.63 |
| 1431388800000 | 238.92 |
| 1431475200000 | 237.28 |
| 1431561600000 | 240.37 |
| 1431648000000 | 238.76 |
| 1431907200000 | 239.62 |
| 1431993600000 | 245.03 |
| 1432080000000 | 246.88 |
| 1432166400000 | 247.59 |
| 1432252800000 | 247.62 |
| 1432512000000 | 245.88 |
| 1432598400000 | 244.51 |
| 1432684800000 | 248.87 |
| 1432771200000 | 247.13 |
| 1432857600000 | 241.84 |
| 1433116800000 | 242.36 |
| 1433203200000 | 241.28 |
| 1433289600000 | 242.14 |
| 1433376000000 | 240.13 |
| 1433462400000 | 236.92 |
| 1433721600000 | 234.59 |
| 1433808000000 | 233.78 |
| 1433894400000 | 237.98 |
| 1433980800000 | 239.28 |
| 1434067200000 | 235.83 |
| 1434326400000 | 231.8 |
| 1434412800000 | 233 |
| 1434499200000 | 230.83 |
| 1434585600000 | 232.3 |
| 1434672000000 | 232.74 |
| 1434931200000 | 241.26 |
| 1435017600000 | 243.34 |
| 1435104000000 | 242.21 |
| 1435190400000 | 241.83 |
| 1435276800000 | 242.57 |
| 1435536000000 | 233.19 |
| 1435622400000 | 230.28 |
| 1435708800000 | 235.03 |
| 1435795200000 | 233.53 |
| 1435881600000 | 231.9 |
| 1436140800000 | 227.41 |
| 1436227200000 | 222.56 |
| 1436313600000 | 224.85 |
| 1436400000000 | 230.6 |
| 1436486400000 | 237.45 |
| 1436745600000 | 241.7 |
| 1436832000000 | 242.41 |
| 1436918400000 | 243.72 |
| 1437004800000 | 247.46 |
| 1437091200000 | 247.01 |
| 1437350400000 | 248.05 |
| 1437436800000 | 245.49 |
| 1437523200000 | 244.77 |
| 1437609600000 | 244.39 |
| 1437696000000 | 242.51 |
| 1437955200000 | 237.11 |
| 1438041600000 | 239.43 |
| 1438128000000 | 240.61 |
| 1438214400000 | 242.12 |
| 1438300800000 | 243.46 |
| 1438560000000 | 246.15 |
| 1438646400000 | 245.1 |
| 1438732800000 | 248.37 |
| 1438819200000 | 247.76 |
| 1438905600000 | 245.59 |
| 1439164800000 | 247.93 |
| 1439251200000 | 243.11 |
| 1439337600000 | 235.12 |
| 1439424000000 | 236.83 |
| 1439510400000 | 235.39 |
| 1439769600000 | 236.03 |
| 1439856000000 | 235.57 |
| 1439942400000 | 231.24 |
| 1440028800000 | 226.39 |
| 1440115200000 | 219.06 |
| 1440374400000 | 207.19 |
| 1440460800000 | 216.7 |
| 1440547200000 | 214.25 |
| 1440633600000 | 221.19 |
| 1440720000000 | 221.29 |
| 1440979200000 | 219.56 |
| 1441065600000 | 214.26 |
| 1441152000000 | 214.6 |
| 1441238400000 | 218.89 |
| 1441324800000 | 213.28 |
| 1441584000000 | 214.1 |
| 1441670400000 | 216.96 |
| 1441756800000 | 219.43 |
| 1441843200000 | 215.87 |
| 1441929600000 | 212.92 |
| 1442188800000 | 211.88 |
| 1442275200000 | 213.31 |
| 1442361600000 | 215.96 |
| 1442448000000 | 217.18 |
| 1442534400000 | 211 |
| 1442793600000 | 212.5 |
| 1442880000000 | 205.09 |
| 1442966400000 | 205.69 |
| 1443052800000 | 201.19 |
| 1443139200000 | 207.62 |
| 1443398400000 | 202.8 |
| 1443484800000 | 202.43 |
| 1443571200000 | 208.02 |
| 1443657600000 | 205.73 |
| 1443744000000 | 207.49 |
| 1444003200000 | 214.29 |
| 1444089600000 | 216.08 |
| 1444176000000 | 216.57 |
| 1444262400000 | 217.22 |
| 1444348800000 | 218.78 |
| 1444608000000 | 218.91 |
| 1444694400000 | 216.68 |
| 1444780800000 | 215.66 |
| 1444867200000 | 217.97 |
| 1444953600000 | 219.89 |
| 1445212800000 | 220.12 |
| 1445299200000 | 219.65 |
| 1445385600000 | 221.24 |
| 1445472000000 | 226.53 |
| 1445558400000 | 231.69 |
| 1445817600000 | 230.75 |
| 1445904000000 | 228.39 |
| 1445990400000 | 230.98 |
| 1446076800000 | 231.8 |
| 1446163200000 | 232.19 |
| 1446422400000 | 233.05 |
| 1446508800000 | 233.12 |
| 1446595200000 | 232.87 |
| 1446681600000 | 233.68 |
| 1446768000000 | 235.39 |
| 1447027200000 | 232.12 |
| 1447113600000 | 232.19 |
| 1447200000000 | 233.01 |
| 1447286400000 | 229.15 |
| 1447372800000 | 226.69 |
| 1447632000000 | 227.11 |
| 1447718400000 | 232.96 |
| 1447804800000 | 231.7 |
| 1447891200000 | 232.96 |
| 1447977600000 | 233.95 |
| 1448236800000 | 232.99 |
| 1448323200000 | 229.57 |
| 1448409600000 | 233.93 |
| 1448496000000 | 236.33 |
| 1448582400000 | 235.68 |
| 1448841600000 | 236.65 |
| 1448928000000 | 235.19 |
| 1449014400000 | 234.92 |
| 1449100800000 | 227.08 |
| 1449187200000 | 226.38 |
| 1449446400000 | 229.26 |
| 1449532800000 | 224.48 |
| 1449619200000 | 223.04 |
| 1449705600000 | 222.31 |
| 1449792000000 | 217.93 |
| 1450051200000 | 213.96 |
| 1450137600000 | 220.55 |
| 1450224000000 | 221.38 |
| 1450310400000 | 225.37 |
| 1450396800000 | 221.69 |
| 1450656000000 | 219.66 |
| 1450742400000 | 219.62 |
| 1450828800000 | 224.65 |
| 1450915200000 | 224.46 |
| 1451260800000 | 222.55 |
| 1451347200000 | 226.44 |
| 1451433600000 | 225.16 |
| 1451520000000 | 223.87 |
| 1451865600000 | 216.36 |
| 1451952000000 | 217.08 |
| 1452038400000 | 214.48 |
| 1452124800000 | 210.79 |
| 1452211200000 | 208.11 |
| 1452470400000 | 207.72 |
| 1452556800000 | 211.08 |
| 1452643200000 | 211.71 |
| 1452729600000 | 207.73 |
| 1452816000000 | 202.97 |
| 1453075200000 | 201.78 |
| 1453161600000 | 205.55 |
| 1453248000000 | 198.51 |
| 1453334400000 | 203 |
| 1453420800000 | 208.72 |
| 1453680000000 | 207.72 |
| 1453766400000 | 209.49 |
| 1453852800000 | 210.65 |
| 1453939200000 | 207.12 |
| 1454025600000 | 210.93 |
| 1454284800000 | 209.84 |
| 1454371200000 | 205.59 |
| 1454457600000 | 201.55 |
| 1454544000000 | 200.84 |
| 1454630400000 | 199.59 |
| 1454889600000 | 192.49 |
| 1454976000000 | 189.56 |
| 1455062400000 | 192.55 |
| 1455148800000 | 184.85 |
| 1455235200000 | 189.49 |
| 1455494400000 | 196.01 |
| 1455580800000 | 195.45 |
| 1455667200000 | 200.25 |
| 1455753600000 | 200.7 |
| 1455840000000 | 198.55 |
| 1456099200000 | 203.1699 |
| 1456185600000 | 199.66 |
| 1456272000000 | 195.08 |
| 1456358400000 | 199.56 |
| 1456444800000 | 202.7 |
| 1456704000000 | 204.32 |
| 1456790400000 | 208.38 |
| 1456876800000 | 209.01 |
| 1456963200000 | 208.47 |
| 1457049600000 | 211.19 |
| 1457308800000 | 209.6399 |
| 1457395200000 | 208.09 |
| 1457481600000 | 208.4 |
| 1457568000000 | 204.58 |
| 1457654400000 | 210.77 |
| 1457913600000 | 212.58 |
| 1458000000000 | 211.13 |
| 1458086400000 | 210.96 |
| 1458172800000 | 209.99 |
| 1458259200000 | 211.18 |
| 1458518400000 | 210.22 |
| 1458604800000 | 210.58 |
| 1458691200000 | 210.01 |
| 1458777600000 | 205.9199 |
| 1459209600000 | 206.93 |
| 1459296000000 | 210.28 |
| 1459382400000 | 207.09 |
| 1459468800000 | 203.41 |
| 1459728000000 | 203.71 |
| 1459814400000 | 198.74 |
| 1459900800000 | 199.74 |
| 1459987200000 | 197.68 |
| 1460073600000 | 201.04 |
| 1460332800000 | 202.1399 |
| 1460419200000 | 202.78 |
| 1460505600000 | 209.21 |
| 1460592000000 | 210.33 |
| 1460678400000 | 209.88 |
| 1460937600000 | 210.81 |
| 1461024000000 | 214.14 |
| 1461110400000 | 216.16 |
| 1461196800000 | 216.94 |
| 1461283200000 | 216.21 |
| 1461542400000 | 214.01 |
| 1461628800000 | 214.61 |
| 1461715200000 | 215.63 |
| 1461801600000 | 215.72 |
| 1461888000000 | 209.59 |
| 1462147200000 | 210.5 |
| 1462233600000 | 205.87 |
| 1462320000000 | 203.53 |
| 1462406400000 | 203.82 |
| 1462492800000 | 203.94 |
| 1462752000000 | 205.59 |
| 1462838400000 | 207.07 |
| 1462924800000 | 205.2 |
| 1463011200000 | 203.86 |
| 1463097600000 | 205.94 |
| 1463356800000 | 205.83 |
| 1463443200000 | 204.2 |
| 1463529600000 | 205.62 |
| 1463616000000 | 203.6399 |
| 1463702400000 | 206.75 |
| 1463961600000 | 205.93 |
| 1464048000000 | 211.34 |
| 1464134400000 | 214.4 |
| 1464220800000 | 215.63 |
| 1464307200000 | 216.48 |
| 1464566400000 | 217.51 |
| 1464652800000 | 215.54 |
| 1464739200000 | 213.4 |
| 1464825600000 | 213.42 |
| 1464912000000 | 210.91 |
| 1465171200000 | 211.27 |
| 1465257600000 | 213.84 |
| 1465344000000 | 213.03 |
| 1465430400000 | 211.07 |
| 1465516800000 | 205.94 |
| 1465776000000 | 201.9199 |
| 1465862400000 | 197.84 |
| 1465948800000 | 200.52 |
| 1466035200000 | 199.31 |
| 1466121600000 | 201.59 |
| 1466380800000 | 208.88 |
| 1466467200000 | 210.9 |
| 1466553600000 | 211.73 |
| 1466640000000 | 216.82 |
| 1466726400000 | 197.1 |
| 1466985600000 | 188.83 |
| 1467072000000 | 192.48 |
| 1467158400000 | 197.06 |
| 1467244800000 | 199.1399 |
| 1467331200000 | 200.31 |
| 1467590400000 | 198.4199 |
| 1467676800000 | 194.84 |
| 1467763200000 | 190.7 |
| 1467849600000 | 191.82 |
| 1467936000000 | 196.98 |
| 1468195200000 | 200.31 |
| 1468281600000 | 205.19 |
| 1468368000000 | 205.12 |
| 1468454400000 | 208 |
| 1468540800000 | 207.79 |
| 1468800000000 | 207.61 |
| 1468886400000 | 205.9 |
| 1468972800000 | 208.72 |
| 1469059200000 | 208.8 |
| 1469145600000 | 208.7 |
| 1469404800000 | 209.29 |
| 1469491200000 | 209.37 |
| 1469577600000 | 210.66 |
| 1469664000000 | 207.23 |
| 1469750400000 | 209.1699 |
| 1470009600000 | 206.9 |
| 1470096000000 | 202.45 |
| 1470182400000 | 202.24 |
| 1470268800000 | 203.6 |
| 1470355200000 | 207.36 |
| 1470614400000 | 208.18 |
| 1470700800000 | 211.78 |
| 1470787200000 | 211.35 |
| 1470873600000 | 213.27 |
| 1470960000000 | 213.16 |
| 1471219200000 | 213.29 |
| 1471305600000 | 210.75 |
| 1471392000000 | 207.66 |
| 1471478400000 | 208.58 |
| 1471564800000 | 206.07 |
| 1471824000000 | 206.05 |
| 1471910400000 | 209.53 |
| 1471996800000 | 211.28 |
| 1472083200000 | 208.93 |
| 1472169600000 | 210.01 |
| 1472428800000 | 208.9199 |
| 1472515200000 | 211.49 |
| 1472601600000 | 211.97 |
| 1472688000000 | 211.74 |
| 1472774400000 | 215.82 |
| 1473033600000 | 215.45 |
| 1473120000000 | 214.68 |
| 1473206400000 | 216.29 |
| 1473292800000 | 215.89 |
| 1473379200000 | 214.29 |
| 1473638400000 | 210.85 |
| 1473724800000 | 208.16 |
| 1473811200000 | 207.19 |
| 1473897600000 | 207.58 |
| 1473984000000 | 203.95 |
| 1474243200000 | 206.08 |
| 1474329600000 | 205.31 |
| 1474416000000 | 205.83 |
| 1474502400000 | 210.86 |
| 1474588800000 | 209.56 |
| 1474848000000 | 205.2 |
| 1474934400000 | 204.98 |
| 1475020800000 | 206.38 |
| 1475107200000 | 206.31 |
| 1475193600000 | 207.74 |
| 1475452800000 | 207.3 |
| 1475539200000 | 209.45 |
| 1475625600000 | 208.8899 |
| 1475712000000 | 207.81 |
| 1475798400000 | 206.19 |
| 1476057600000 | 209.22 |
| 1476144000000 | 207.6 |
| 1476230400000 | 206.47 |
| 1476316800000 | 204.21 |
| 1476403200000 | 207.44 |
| 1476662400000 | 206.32 |
| 1476748800000 | 209.22 |
| 1476835200000 | 209.86 |
| 1476921600000 | 211.46 |
| 1477008000000 | 211.09 |
| 1477267200000 | 212.38 |
| 1477353600000 | 211.54 |
| 1477440000000 | 211.95 |
| 1477526400000 | 211.05 |
| 1477612800000 | 210.85 |
| 1477872000000 | 209.28 |
| 1477958400000 | 206.36 |
| 1478044800000 | 203.37 |
| 1478131200000 | 202.96 |
| 1478217600000 | 201.57 |
| 1478476800000 | 205.69 |
| 1478563200000 | 206.05 |
| 1478649600000 | 208.03 |
| 1478736000000 | 207.9 |
| 1478822400000 | 208.49 |
| 1479081600000 | 209.56 |
| 1479168000000 | 210.06 |
| 1479254400000 | 208.1699 |
| 1479340800000 | 208.95 |
| 1479427200000 | 207.84 |
| 1479686400000 | 209.04 |
| 1479772800000 | 209.57 |
| 1479859200000 | 209.06 |
| 1479945600000 | 210.01 |
| 1480032000000 | 210.78 |
| 1480291200000 | 208.41 |
| 1480377600000 | 209.82 |
| 1480464000000 | 210.29 |
| 1480550400000 | 208.59 |
| 1480636800000 | 207.1 |
| 1480896000000 | 210.19 |
| 1480982400000 | 214.27 |
| 1481068800000 | 217.81 |
| 1481155200000 | 220.15 |
| 1481241600000 | 220.94 |
| 1481500800000 | 220.55 |
| 1481587200000 | 223.65 |
| 1481673600000 | 222.27 |
| 1481760000000 | 225.21 |
| 1481846400000 | 226.08 |
| 1482105600000 | 226.38 |
| 1482192000000 | 228.11 |
| 1482278400000 | 227.75 |
| 1482364800000 | 226.39 |
| 1482451200000 | 227 |
| 1482796800000 | 227.25 |
| 1482883200000 | 227.01 |
| 1482969600000 | 226.53 |
| 1483056000000 | 227.78 |
| 1483315200000 | 229.23 |
| 1483401600000 | 229.04 |
| 1483488000000 | 229.07 |
| 1483574400000 | 229.08 |
| 1483660800000 | 229.58 |
| 1483920000000 | 229.04 |
| 1484006400000 | 228.37 |
| 1484092800000 | 228.68 |
| 1484179200000 | 226.72 |
| 1484265600000 | 229.43 |
| 1484524800000 | 227.74 |
| 1484611200000 | 227.23 |
| 1484697600000 | 227.74 |
| 1484784000000 | 227.85 |
| 1484870400000 | 228.36 |
| 1485129600000 | 227.13 |
| 1485216000000 | 227.4 |
| 1485302400000 | 229.17 |
| 1485388800000 | 228.48 |
| 1485475200000 | 227.19 |
| 1485734400000 | 223.94 |
| 1485820800000 | 222.03 |
| 1485907200000 | 223.45 |
| 1485993600000 | 223.57 |
| 1486080000000 | 224.84 |
| 1486339200000 | 222.64 |
| 1486425600000 | 223.08 |
| 1486512000000 | 223.84 |
| 1486598400000 | 226.07 |
| 1486684800000 | 225.81 |
| 1486944000000 | 228.29 |
| 1487030400000 | 228.5 |
| 1487116800000 | 229.23 |
| 1487203200000 | 228.62 |
| 1487289600000 | 228.9 |
| 1487548800000 | 229.03 |
| 1487635200000 | 230.5 |
| 1487721600000 | 230.75 |
| 1487808000000 | 230.84 |
| 1487894400000 | 228.73 |
| 1488153600000 | 229.61 |
| 1488240000000 | 230.32 |
| 1488326400000 | 235.11 |
| 1488412800000 | 235.35 |
| 1488499200000 | 235.87 |
| 1488758400000 | 234.34 |
| 1488844800000 | 233.67 |
| 1488931200000 | 233.84 |
| 1489017600000 | 235.44 |
| 1489104000000 | 235.48 |
| 1489363200000 | 235.57 |
| 1489449600000 | 234.67 |
| 1489536000000 | 234.69 |
| 1489622400000 | 236.07 |
| 1489708800000 | 236.9 |
| 1489968000000 | 236.33 |
| 1490054400000 | 235.72 |
| 1490140800000 | 235.08 |
| 1490227200000 | 237.34 |
| 1490313600000 | 237.04 |
| 1490572800000 | 236.86 |
| 1490659200000 | 238.51 |
| 1490745600000 | 239.66 |
| 1490832000000 | 240 |
| 1490918400000 | 241.94 |
| 1491177600000 | 239.96 |
| 1491264000000 | 239.96 |
| 1491350400000 | 239.32 |
| 1491436800000 | 240.63 |
| 1491523200000 | 240.91 |
| 1491782400000 | 240.16 |
| 1491868800000 | 239.66 |
| 1491955200000 | 240.04 |
| 1492041600000 | 238.98 |
| 1492473600000 | 236.92 |
| 1492560000000 | 237.69 |
| 1492646400000 | 238.88 |
| 1492732800000 | 238.74 |
| 1492992000000 | 248.52 |
| 1493078400000 | 248.73 |
| 1493164800000 | 249.13 |
| 1493251200000 | 248.09 |
| 1493337600000 | 247.51 |
| 1493596800000 | 247.51 |
| 1493683200000 | 249.27 |
| 1493769600000 | 249.7 |
| 1493856000000 | 253.29 |
| 1493942400000 | 255.54 |
| 1494201600000 | 255.18 |
| 1494288000000 | 256.14 |
| 1494374400000 | 255.95 |
| 1494460800000 | 254.17 |
| 1494547200000 | 255.86 |
| 1494806400000 | 256.45 |
| 1494892800000 | 256.77 |
| 1494979200000 | 252.88 |
| 1495065600000 | 251.73 |
| 1495152000000 | 253.38 |
| 1495411200000 | 253.59 |
| 1495497600000 | 254.61 |
| 1495584000000 | 253.83 |
| 1495670400000 | 253.72 |
| 1495756800000 | 253.63 |
| 1496016000000 | 253.34 |
| 1496102400000 | 252.6 |
| 1496188800000 | 252.46 |
| 1496275200000 | 254.08 |
| 1496361600000 | 255.72 |
| 1496620800000 | 254.87 |
| 1496707200000 | 253.45 |
| 1496793600000 | 253.74 |
| 1496880000000 | 254.63 |
| 1496966400000 | 255.84 |
| 1497225600000 | 253.34 |
| 1497312000000 | 254.31 |
| 1497398400000 | 254.41 |
| 1497484800000 | 252.8 |
| 1497571200000 | 253.9 |
| 1497830400000 | 256.13 |
| 1497916800000 | 255.09 |
| 1498003200000 | 254.74 |
| 1498089600000 | 254.61 |
| 1498176000000 | 254.36 |
| 1498435200000 | 255.32 |
| 1498521600000 | 253.35 |
| 1498608000000 | 252.88 |
| 1498694400000 | 248.81 |
| 1498780800000 | 247.37 |
| 1499040000000 | 250.65 |
| 1499126400000 | 250.2 |
| 1499212800000 | 250.66 |
| 1499299200000 | 249.46 |
| 1499385600000 | 249.87 |
| 1499644800000 | 250.81 |
| 1499731200000 | 250.18 |
| 1499817600000 | 254.09 |
| 1499904000000 | 254.89 |
| 1499990400000 | 255.02 |
| 1500249600000 | 254.55 |
| 1500336000000 | 252.06 |
| 1500422400000 | 254.04 |
| 1500508800000 | 253.3 |
| 1500595200000 | 249.83 |
| 1500854400000 | 249.68 |
| 1500940800000 | 250.87 |
| 1501027200000 | 252.37 |
| 1501113600000 | 251.63 |
| 1501200000000 | 249.73 |
| 1501459200000 | 248.36 |
| 1501545600000 | 250.98 |
| 1501632000000 | 249.73 |
| 1501718400000 | 250.19 |
| 1501804800000 | 253.48 |
| 1502064000000 | 252.94 |
| 1502150400000 | 253.48 |
| 1502236800000 | 250.29 |
| 1502323200000 | 248.16 |
| 1502409600000 | 246.36 |
| 1502668800000 | 249.75 |
| 1502755200000 | 250.76 |
| 1502841600000 | 252.21 |
| 1502928000000 | 250.86 |
| 1503014400000 | 249.45 |
| 1503273600000 | 247.76 |
| 1503360000000 | 249.87 |
| 1503446400000 | 248.9 |
| 1503532800000 | 249.64 |
| 1503619200000 | 248.93 |
| 1503878400000 | 247.31 |
| 1503964800000 | 244.87 |
| 1504051200000 | 246.27 |
| 1504137600000 | 246.81 |
| 1504224000000 | 248.71 |
| 1504483200000 | 247.74 |
| 1504569600000 | 247.29 |
| 1504656000000 | 248.63 |
| 1504742400000 | 249.91 |
| 1504828800000 | 249.69 |
| 1505088000000 | 253.12 |
| 1505174400000 | 254.49 |
| 1505260800000 | 255.05 |
| 1505347200000 | 255.03 |
| 1505433600000 | 254.8 |
| 1505692800000 | 255.37 |
| 1505779200000 | 255.64 |
| 1505865600000 | 254.83 |
| 1505952000000 | 255.53 |
| 1506038400000 | 255.35 |
| 1506297600000 | 255.03 |
| 1506384000000 | 255.06 |
| 1506470400000 | 255.97 |
| 1506556800000 | 256.86 |
| 1506643200000 | 259.44 |
| 1506902400000 | 260.1 |
| 1506988800000 | 260.26 |
| 1507075200000 | 260.18 |
| 1507161600000 | 260.87 |
| 1507248000000 | 259.82 |
| 1507507200000 | 259.54 |
| 1507593600000 | 259.38 |
| 1507680000000 | 259.97 |
| 1507766400000 | 260.11 |
| 1507852800000 | 259.74 |
| 1508112000000 | 259.8 |
| 1508198400000 | 260.29 |
| 1508284800000 | 261.17 |
| 1508371200000 | 259.52 |
| 1508457600000 | 259.55 |
| 1508716800000 | 259.5899 |
| 1508803200000 | 260.2799 |
| 1508889600000 | 258.94 |
| 1508976000000 | 262.54 |
| 1509062400000 | 263.96 |
| 1509321600000 | 264.29 |
| 1509408000000 | 265.77 |
| 1509494400000 | 267.22 |
| 1509580800000 | 267.5899 |
| 1509667200000 | 267.98 |
| 1509926400000 | 267.42 |
| 1510012800000 | 265.63 |
| 1510099200000 | 266.0299 |
| 1510185600000 | 263.82 |
| 1510272000000 | 262.96 |
| 1510531200000 | 261.76 |
| 1510617600000 | 261.91 |
| 1510704000000 | 260.83 |
| 1510790400000 | 263.0899 |
| 1510876800000 | 262.42 |
| 1511136000000 | 264.05 |
| 1511222400000 | 265.22 |
| 1511308800000 | 263.86 |
| 1511395200000 | 264.41 |
| 1511481600000 | 264.7 |
| 1511740800000 | 263.5 |
| 1511827200000 | 264.8399 |
| 1511913600000 | 266.26 |
| 1512000000000 | 265.21 |
| 1512086400000 | 262.18 |
| 1512345600000 | 266.47 |
| 1512432000000 | 266.54 |
| 1512518400000 | 265.74 |
| 1512604800000 | 267.2799 |
| 1512691200000 | 268.88 |
| 1512950400000 | 268.07 |
| 1513036800000 | 268.35 |
| 1513123200000 | 267.24 |
| 1513209600000 | 264.87 |
| 1513296000000 | 265.12 |
| 1513555200000 | 268.82 |
| 1513641600000 | 267.57 |
| 1513728000000 | 265.48 |
| 1513814400000 | 266.7 |
| 1513900800000 | 265.54 |
| 1514332800000 | 265.15 |
| 1514419200000 | 263.43 |
| 1514505600000 | 261.98 |
| 1514851200000 | 260.98 |
| 1514937600000 | 262.54 |
| 1515024000000 | 266.3399 |
| 1515110400000 | 268.41 |
| 1515369600000 | 269.27 |
| 1515456000000 | 269.66 |
| 1515542400000 | 268.21 |
| 1515628800000 | 266.73 |
| 1515715200000 | 267.36 |
| 1515974400000 | 267.62 |
| 1516060800000 | 268.77 |
| 1516147200000 | 267.95 |
| 1516233600000 | 267.77 |
| 1516320000000 | 270.63 |
| 1516579200000 | 272.44 |
| 1516665600000 | 272.95 |
| 1516752000000 | 270.54 |
| 1516838400000 | 268.95 |
| 1516924800000 | 269.7799 |
| 1517184000000 | 269.46 |
| 1517270400000 | 266.98 |
| 1517356800000 | 267.37 |
| 1517443200000 | 265.51 |
| 1517529600000 | 260.95 |
| 1517788800000 | 257.42 |
| 1517875200000 | 251.88 |
| 1517961600000 | 256.51 |
| 1518048000000 | 250.59 |
| 1518134400000 | 247.18 |
| 1518393600000 | 250.39 |
| 1518480000000 | 248.46 |
| 1518566400000 | 251.12 |
| 1518652800000 | 252.44 |
| 1518739200000 | 254.33 |
| 1518998400000 | 253.14 |
| 1519084800000 | 255.01 |
| 1519171200000 | 254.71 |
| 1519257600000 | 254.89 |
| 1519344000000 | 254.91 |
| 1519603200000 | 256.63 |
| 1519689600000 | 256.71 |
| 1519776000000 | 255.74 |
| 1519862400000 | 252.51 |
| 1519948800000 | 247.14 |
| 1520208000000 | 249.73 |
| 1520294400000 | 249.64 |
| 1520380800000 | 251.33 |
| 1520467200000 | 253.79 |
| 1520553600000 | 254.3 |
| 1520812800000 | 255.16 |
| 1520899200000 | 252.69 |
| 1520985600000 | 253.08 |
| 1521072000000 | 255.34 |
| 1521158400000 | 256.49 |
| 1521417600000 | 254.17 |
| 1521504000000 | 255.7 |
| 1521590400000 | 254.11 |
| 1521676800000 | 250.78 |
| 1521763200000 | 247.13 |
| 1522022400000 | 245.26 |
| 1522108800000 | 248.16 |
| 1522195200000 | 250.01 |
| 1522281600000 | 252.51 |
| 1522713600000 | 251.62 |
| 1522800000000 | 251.09 |
| 1522886400000 | 257.47 |
| 1522972800000 | 256.64 |
| 1523232000000 | 256.81 |
| 1523318400000 | 257.92 |
| 1523404800000 | 256.41 |
| 1523491200000 | 258.04 |
| 1523577600000 | 258.02 |
| 1523836800000 | 257.5299 |
| 1523923200000 | 260.51 |
| 1524009600000 | 261.62 |
| 1524096000000 | 261.27 |
| 1524182400000 | 261.81 |
| 1524441600000 | 263.01 |
| 1524528000000 | 263.49 |
| 1524614400000 | 262.67 |
| 1524700800000 | 264.77 |
| 1524787200000 | 265.71 |
| 1525046400000 | 267.42 |
| 1525132800000 | 267.38 |
| 1525219200000 | 268.97 |
| 1525305600000 | 267.79 |
| 1525392000000 | 268.98 |
| 1525651200000 | 270.42 |
| 1525737600000 | 270.01 |
| 1525824000000 | 270.24 |
| 1525910400000 | 270.6 |
| 1525996800000 | 270.72 |
| 1526256000000 | 270.15 |
| 1526342400000 | 269.74 |
| 1526428800000 | 269.23 |
| 1526515200000 | 271.66 |
| 1526601600000 | 271.11 |
| 1526860800000 | 271.72 |
| 1526947200000 | 272.94 |
| 1527033600000 | 270.06 |
| 1527120000000 | 268.52 |
| 1527206400000 | 268.68 |
| 1527465600000 | 267 |
| 1527552000000 | 263.97 |
| 1527638400000 | 264.69 |
| 1527724800000 | 262.26 |
| 1527811200000 | 264.88 |
| 1528070400000 | 266.47 |
| 1528156800000 | 265.89 |
| 1528243200000 | 266.46 |
| 1528329600000 | 266.38 |
| 1528416000000 | 264.62 |
| 1528675200000 | 265.96 |
| 1528761600000 | 265.86 |
| 1528848000000 | 266.4 |
| 1528934400000 | 270.37 |
| 1529020800000 | 269.27 |
| 1529280000000 | 265.93 |
| 1529366400000 | 263.95 |
| 1529452800000 | 264.56 |
| 1529539200000 | 261.49 |
| 1529625600000 | 263.48 |
| 1529884800000 | 258.63 |
| 1529971200000 | 258.72 |
| 1530057600000 | 260.73 |
| 1530144000000 | 258.61 |
| 1530230400000 | 260.54 |
| 1530489600000 | 258.45 |
| 1530576000000 | 260.82 |
| 1530662400000 | 262.17 |
| 1530748800000 | 264.6 |
| 1530835200000 | 265.4 |
| 1531094400000 | 265.8399 |
| 1531180800000 | 266.04 |
| 1531267200000 | 262.64 |
| 1531353600000 | 264.4 |
| 1531440000000 | 264.79 |
| 1531699200000 | 265.44 |
| 1531785600000 | 265.61 |
| 1531872000000 | 267.47 |
| 1531958400000 | 266.5 |
| 1532044800000 | 265.43 |
| 1532304000000 | 265.42 |
| 1532390400000 | 266.77 |
| 1532476800000 | 265.05 |
| 1532563200000 | 268.36 |
| 1532649600000 | 270.05 |
| 1532908800000 | 270.12 |
| 1532995200000 | 271.55 |
| 1533081600000 | 269.33 |
| 1533168000000 | 266.8 |
| 1533254400000 | 268.07 |
| 1533513600000 | 268.44 |
| 1533600000000 | 269.52 |
| 1533686400000 | 267.89 |
| 1533772800000 | 268.07 |
| 1533859200000 | 263.01 |
| 1534118400000 | 262.16 |
| 1534204800000 | 261.88 |
| 1534291200000 | 258.86 |
| 1534377600000 | 260.5 |
| 1534464000000 | 260.07 |
| 1534723200000 | 261.33 |
| 1534809600000 | 262.97 |
| 1534896000000 | 263.8 |
| 1534982400000 | 263.33 |
| 1535068800000 | 263.92 |
| 1535328000000 | 266 |
| 1535414400000 | 265.24 |
| 1535500800000 | 265.58 |
| 1535587200000 | 263.26 |
| 1535673600000 | 260.93 |
| 1535932800000 | 260.58 |
| 1536019200000 | 259.05 |
| 1536105600000 | 257.07 |
| 1536192000000 | 256.54 |
| 1536278400000 | 256.01 |
| 1536537600000 | 257.25 |
| 1536624000000 | 257.64 |
| 1536710400000 | 257.99 |
| 1536796800000 | 258.37 |
| 1536883200000 | 258.33 |
| 1537142400000 | 259.2 |
| 1537228800000 | 260.1 |
| 1537315200000 | 260.82 |
| 1537401600000 | 263.24 |
| 1537488000000 | 265.25 |
| 1537747200000 | 263.41 |
| 1537833600000 | 262.89 |
| 1537920000000 | 264.2799 |
| 1538006400000 | 265.5899 |
| 1538092800000 | 261.74 |
| 1538352000000 | 262.8399 |
| 1538438400000 | 260.83 |
| 1538524800000 | 262.18 |
| 1538611200000 | 259.54 |
| 1538697600000 | 257.41 |
| 1538956800000 | 254.66 |
| 1539043200000 | 255.03 |
| 1539129600000 | 251.22 |
| 1539216000000 | 247.21 |
| 1539302400000 | 246.39 |
| 1539561600000 | 247.68 |
| 1539648000000 | 251.92 |
| 1539734400000 | 250.21 |
| 1539820800000 | 248.7 |
| 1539907200000 | 248.52 |
| 1540166400000 | 247.07 |
| 1540252800000 | 244.16 |
| 1540339200000 | 243.29 |
| 1540425600000 | 246.87 |
| 1540512000000 | 244.8 |
| 1540771200000 | 246.64 |
| 1540857600000 | 246.89 |
| 1540944000000 | 249.67 |
| 1541030400000 | 251.04 |
| 1541116800000 | 251.51 |
| 1541376000000 | 251.4 |
| 1541462400000 | 251.33 |
| 1541548800000 | 254.29 |
| 1541635200000 | 253.55 |
| 1541721600000 | 252.98 |
| 1541980800000 | 250.99 |
| 1542067200000 | 253.2 |
| 1542153600000 | 251.69 |
| 1542240000000 | 249.55 |
| 1542326400000 | 248.73 |
| 1542585600000 | 247.7 |
| 1542672000000 | 244.58 |
| 1542758400000 | 247.64 |
| 1542844800000 | 245.72 |
| 1542931200000 | 246.95 |
| 1543190400000 | 250.1 |
| 1543276800000 | 249.94 |
| 1543363200000 | 249.79 |
| 1543449600000 | 250.44 |
| 1543536000000 | 249.58 |
| 1543795200000 | 253.13 |
| 1543881600000 | 250.32 |
| 1543968000000 | 247.8 |
| 1544054400000 | 240.46 |
| 1544140800000 | 241.13 |
| 1544400000000 | 237.55 |
| 1544486400000 | 240.65 |
| 1544572800000 | 244.63 |
| 1544659200000 | 245.09 |
| 1544745600000 | 243.51 |
| 1545004800000 | 241.09 |
| 1545091200000 | 239.72 |
| 1545177600000 | 240.21 |
| 1545264000000 | 235.35 |
| 1545350400000 | 235.7 |
| 1545609600000 | 233.68 |
| 1545868800000 | 230.71 |
| 1545955200000 | 234.56 |
| 1546214400000 | 235.64 |
| 1546387200000 | 234.63 |
| 1546473600000 | 231.43 |
| 1546560000000 | 239.43 |
| 1546819200000 | 238.95 |
| 1546905600000 | 241.41 |
| 1546992000000 | 243.51 |
| 1547078400000 | 243.43 |
| 1547164800000 | 242.87 |
| 1547424000000 | 242.08 |
| 1547510400000 | 243.12 |
| 1547596800000 | 244.79 |
| 1547683200000 | 243.86 |
| 1547769600000 | 249.1 |
| 1548028800000 | 248.25 |
| 1548115200000 | 247.58 |
| 1548201600000 | 247.8 |
| 1548288000000 | 248.95 |
| 1548374400000 | 252.4 |
| 1548633600000 | 250.29 |
| 1548720000000 | 251.74 |
| 1548806400000 | 252.31 |
| 1548892800000 | 251.58 |
| 1548979200000 | 252.66 |
| 1549238400000 | 252 |
| 1549324800000 | 255.38 |
| 1549411200000 | 255.61 |
| 1549497600000 | 250.18 |
| 1549584000000 | 248.52 |
| 1549843200000 | 251.28 |
| 1549929600000 | 253.38 |
| 1550016000000 | 254.38 |
| 1550102400000 | 252.64 |
| 1550188800000 | 257.43 |
| 1550448000000 | 257.93 |
| 1550534400000 | 257.69 |
| 1550620800000 | 259.58 |
| 1550707200000 | 260.11 |
| 1550793600000 | 260.5299 |
| 1551052800000 | 261.46 |
| 1551139200000 | 262.25 |
| 1551225600000 | 262.04 |
| 1551312000000 | 263.07 |
| 1551398400000 | 263.73 |
| 1551657600000 | 263.74 |
| 1551744000000 | 263.98 |
| 1551830400000 | 263.44 |
| 1551916800000 | 261.92 |
| 1552003200000 | 260.17 |
| 1552262400000 | 261.89 |
| 1552348800000 | 261.62 |
| 1552435200000 | 263.04 |
| 1552521600000 | 264.49 |
| 1552608000000 | 267.99 |
| 1552867200000 | 268.62 |
| 1552953600000 | 270.61 |
| 1553040000000 | 267.86 |
| 1553126400000 | 267.02 |
| 1553212800000 | 262.46 |
| 1553472000000 | 261.97 |
| 1553558400000 | 263.3399 |
| 1553644800000 | 263.76 |
| 1553731200000 | 263.37 |
| 1553817600000 | 266.65 |
| 1554076800000 | 269.77 |
| 1554163200000 | 270.22 |
| 1554249600000 | 273.8 |
| 1554336000000 | 274.33 |
| 1554422400000 | 274.56 |
| 1554681600000 | 273.48 |
| 1554768000000 | 272.18 |
| 1554854400000 | 272.4 |
| 1554940800000 | 273.79 |
| 1555027200000 | 274.87 |
| 1555286400000 | 275.43 |
| 1555372800000 | 276.96 |
| 1555459200000 | 278.16 |
| 1555545600000 | 279.76 |
| 1555977600000 | 279.58 |
| 1556064000000 | 278.4 |
| 1556150400000 | 277.16 |
| 1556236800000 | 278.32 |
| 1556496000000 | 278.93 |
| 1556582400000 | 279.57 |
| 1556668800000 | 279.57 |
| 1556755200000 | 278.08 |
| 1556841600000 | 278.54 |
| 1557100800000 | 275.7 |
| 1557187200000 | 270.86 |
| 1557273600000 | 271.3399 |
| 1557360000000 | 266.74 |
| 1557446400000 | 267.04 |
| 1557705600000 | 263.3 |
| 1557792000000 | 266.67 |
| 1557878400000 | 268.71 |
| 1557964800000 | 272.35 |
| 1558051200000 | 271.22 |
| 1558310400000 | 267.72 |
| 1558396800000 | 268.38 |
| 1558483200000 | 268.29 |
| 1558569600000 | 263.22 |
| 1558656000000 | 264.88 |
| 1558915200000 | 266.21 |
| 1559001600000 | 264.5899 |
| 1559088000000 | 261.01 |
| 1559174400000 | 262.86 |
| 1559260800000 | 259.91 |
| 1559520000000 | 260.87 |
| 1559606400000 | 263.95 |
| 1559692800000 | 264.55 |
| 1559779200000 | 263.63 |
| 1559865600000 | 266.24 |
| 1560124800000 | 267.12 |
| 1560211200000 | 268.47 |
| 1560297600000 | 266.37 |
| 1560384000000 | 266.8 |
| 1560470400000 | 265.76 |
| 1560729600000 | 265.82 |
| 1560816000000 | 271.27 |
| 1560902400000 | 271.5 |
| 1560988800000 | 272.3399 |
| 1561075200000 | 272.48 |
| 1561334400000 | 270.2 |
| 1561420800000 | 269.16 |
| 1561507200000 | 269.7 |
| 1561593600000 | 270.52 |
| 1561680000000 | 272.98 |
| 1561939200000 | 274.97 |
| 1562025600000 | 275.47 |
| 1562112000000 | 278.39 |
| 1562198400000 | 279.51 |
| 1562284800000 | 278.82 |
| 1562544000000 | 278.14 |
| 1562630400000 | 276.76 |
| 1562716800000 | 276.05 |
| 1562803200000 | 276.74 |
| 1562889600000 | 277.51 |
| 1563148800000 | 278.14 |
| 1563235200000 | 280.12 |
| 1563321600000 | 278.11 |
| 1563408000000 | 277.21 |
| 1563494400000 | 276.66 |
| 1563753600000 | 277.19 |
| 1563840000000 | 280.5299 |
| 1563926400000 | 280.89 |
| 1564012800000 | 279.13 |
| 1564099200000 | 279.19 |
| 1564358400000 | 279.15 |
| 1564444800000 | 274.07 |
| 1564531200000 | 274.24 |
| 1564617600000 | 276.91 |
| 1564704000000 | 268.45 |
| 1564963200000 | 263.72 |
| 1565049600000 | 262.38 |
| 1565136000000 | 263.21 |
| 1565222400000 | 268.2799 |
| 1565308800000 | 264.72 |
| 1565568000000 | 263.61 |
| 1565654400000 | 265.64 |
| 1565740800000 | 259.89 |
| 1565827200000 | 258.98 |
| 1565913600000 | 262.87 |
| 1566172800000 | 266.27 |
| 1566259200000 | 264.49 |
| 1566345600000 | 267.83 |
| 1566432000000 | 266.5 |
| 1566518400000 | 264.0299 |
| 1566777600000 | 265 |
| 1566864000000 | 266.37 |
| 1566950400000 | 266.44 |
| 1567036800000 | 269.79 |
| 1567123200000 | 270.93 |
| 1567382400000 | 271.18 |
| 1567468800000 | 270.16 |
| 1567555200000 | 272.68 |
| 1567641600000 | 275.82 |
| 1567728000000 | 276.24 |
| 1567987200000 | 276.7 |
| 1568073600000 | 277.7799 |
| 1568160000000 | 279.39 |
| 1568246400000 | 280.56 |
| 1568332800000 | 282.13 |
| 1568592000000 | 279.32 |
| 1568678400000 | 278.33 |
| 1568764800000 | 278.82 |
| 1568851200000 | 281.3 |
| 1568937600000 | 282.22 |
| 1569196800000 | 279.0299 |
| 1569283200000 | 278.87 |
| 1569369600000 | 277.51 |
| 1569456000000 | 278.87 |
| 1569542400000 | 280.52 |
| 1569801600000 | 281.95 |
| 1569888000000 | 278.37 |
| 1569974400000 | 270.15 |
| 1570060800000 | 270.66 |
| 1570147200000 | 272.49 |
| 1570406400000 | 273.96 |
| 1570492800000 | 271.08 |
| 1570579200000 | 272.88 |
| 1570665600000 | 276.67 |
| 1570752000000 | 282.61 |
| 1571011200000 | 281.88 |
| 1571097600000 | 285.72 |
| 1571184000000 | 286.94 |
| 1571270400000 | 286.69 |
| 1571356800000 | 285.74 |
| 1571616000000 | 287.15 |
| 1571702400000 | 287.1 |
| 1571788800000 | 287.27 |
| 1571875200000 | 286.99 |
| 1571961600000 | 288.3399 |
| 1572220800000 | 288.57 |
| 1572307200000 | 288.22 |
| 1572393600000 | 288.05 |
| 1572480000000 | 287.25 |
| 1572566400000 | 289.2799 |
| 1572825600000 | 292.65 |
| 1572912000000 | 293.36 |
| 1572998400000 | 295.14 |
| 1573084800000 | 297.07 |
| 1573171200000 | 295.85 |
| 1573430400000 | 296.05 |
| 1573516800000 | 297.11 |
| 1573603200000 | 295.7799 |
| 1573689600000 | 295.0299 |
| 1573776000000 | 297.3 |
| 1574035200000 | 295.94 |
| 1574121600000 | 296.02 |
| 1574208000000 | 294.93 |
| 1574294400000 | 294.22 |
| 1574380800000 | 295.26 |
| 1574640000000 | 296.8 |
| 1574726400000 | 297.19 |
| 1574812800000 | 298.16 |
| 1574899200000 | 297.45 |
| 1574985600000 | 297.32 |
| 1575244800000 | 292.17 |
| 1575331200000 | 290.92 |
| 1575417600000 | 294.5 |
| 1575504000000 | 294.05 |
| 1575590400000 | 297.25 |
| 1575849600000 | 295.58 |
| 1575936000000 | 295.1 |
| 1576022400000 | 296.91 |
| 1576108800000 | 298.65 |
| 1576195200000 | 301.17 |
| 1576454400000 | 304.5299 |
| 1576540800000 | 302.82 |
| 1576627200000 | 302.19 |
| 1576713600000 | 301.72 |
| 1576800000000 | 303.92 |
| 1577059200000 | 303.83 |
| 1577145600000 | 304.12 |
| 1577404800000 | 304.66 |
| 1577664000000 | 302.2 |
| 1577750400000 | 301.73 |
| 1577923200000 | 306.2799 |
| 1578009600000 | 305 |
| 1578268800000 | 303.18 |
| 1578355200000 | 304.81 |
| 1578441600000 | 305.79 |
| 1578528000000 | 307.48 |
| 1578614400000 | 306.71 |
| 1578873600000 | 305.93 |
| 1578960000000 | 305.14 |
| 1579046400000 | 304.61 |
| 1579132800000 | 304.97 |
| 1579219200000 | 307.31 |
| 1579478400000 | 306.74 |
| 1579564800000 | 305.89 |
| 1579651200000 | 304.8399 |
| 1579737600000 | 301.71 |
| 1579824000000 | 304.0899 |
| 1580083200000 | 296.45 |
| 1580169600000 | 299.92 |
| 1580256000000 | 300.0299 |
| 1580342400000 | 296.47 |
| 1580428800000 | 292.98 |
| 1580688000000 | 294.38 |
| 1580774400000 | 299.54 |
| 1580860800000 | 302.26 |
| 1580947200000 | 305.02 |
| 1581033600000 | 304.92 |
| 1581292800000 | 304.14 |
| 1581379200000 | 306.9 |
| 1581465600000 | 310.14 |
| 1581552000000 | 308.8399 |
| 1581638400000 | 307.66 |
| 1581897600000 | 309.02 |
| 1581984000000 | 307.35 |
| 1582070400000 | 309.11 |
| 1582156800000 | 305.5 |
| 1582243200000 | 303.93 |
| 1582502400000 | 291.96 |
| 1582588800000 | 286.38 |
| 1582675200000 | 286.18 |
| 1582761600000 | 276.82 |
| 1582848000000 | 267.63 |
| 1583107200000 | 267.66 |
| 1583193600000 | 268.92 |
| 1583280000000 | 271.82 |
| 1583366400000 | 266.88 |
| 1583452800000 | 256.41 |
| 1583712000000 | 235.65 |
| 1583798400000 | 230.35 |
| 1583884800000 | 228.37 |
| 1583971200000 | 198.73 |
| 1584057600000 | 202.6399 |
| 1584316800000 | 189.58 |
| 1584403200000 | 195.22 |
| 1584489600000 | 185.96 |
| 1584576000000 | 191.26 |
| 1584662400000 | 198.44 |
| 1584921600000 | 192.93 |
| 1585008000000 | 213.43 |
| 1585094400000 | 221.16 |
| 1585180800000 | 224.39 |
| 1585267200000 | 214.35 |
| 1585526400000 | 214.57 |
| 1585612800000 | 217.28 |
| 1585699200000 | 208.8 |
| 1585785600000 | 209.32 |
| 1585872000000 | 206.69 |
| 1586131200000 | 218.86 |
| 1586217600000 | 224.98 |
| 1586304000000 | 224.95 |
| 1586390400000 | 229.39 |
| 1586822400000 | 230.81 |
| 1586908800000 | 219.99 |
| 1586995200000 | 220.09 |
| 1587081600000 | 226.45 |
| 1587340800000 | 227.7 |
| 1587427200000 | 217.99 |
| 1587513600000 | 220.3 |
| 1587600000000 | 222.27 |
| 1587686400000 | 217.84 |
| 1587945600000 | 224.11 |
| 1588032000000 | 227.78 |
| 1588118400000 | 235 |
| 1588204800000 | 228.99 |
| 1588291200000 | 228.99 |
| 1588550400000 | 219.55 |
| 1588636800000 | 223.37 |
| 1588723200000 | 220.03 |
| 1588809600000 | 223.35 |
| 1588896000000 | 225.74 |
| 1589155200000 | 223.9 |
| 1589241600000 | 224.26 |
| 1589328000000 | 217.12 |
| 1589414400000 | 213.34 |
| 1589500800000 | 214.24 |
| 1589760000000 | 227.72 |
| 1589846400000 | 226.77 |
| 1589932800000 | 230.32 |
| 1590019200000 | 227.66 |
| 1590105600000 | 227.68 |
| 1590364800000 | 232.11 |
| 1590451200000 | 235.78 |
| 1590537600000 | 242.08 |
| 1590624000000 | 244.57 |
| 1590710400000 | 239.84 |
| 1590969600000 | 242.83 |
| 1591056000000 | 250.2 |
| 1591142400000 | 259.48 |
| 1591228800000 | 259.11 |
| 1591315200000 | 270.31 |
| 1591574400000 | 269.89 |
| 1591660800000 | 264.41 |
| 1591747200000 | 261.98 |
| 1591833600000 | 247.85 |
| 1591920000000 | 248.63 |
| 1592179200000 | 247.15 |
| 1592265600000 | 255.67 |
| 1592352000000 | 257.47 |
| 1592438400000 | 256.27 |
| 1592524800000 | 256.72 |
| 1592784000000 | 254.39 |
| 1592870400000 | 259.27 |
| 1592956800000 | 249.63 |
| 1593043200000 | 251.89 |
| 1593129600000 | 249.79 |
| 1593388800000 | 252.9 |
| 1593475200000 | 252.16 |
| 1593561600000 | 251.42 |
| 1593648000000 | 259.8 |
| 1593734400000 | 257.0899 |
| 1593993600000 | 262.2 |
| 1594080000000 | 259.83 |
| 1594166400000 | 255.54 |
| 1594252800000 | 252.23 |
| 1594339200000 | 255.43 |
| 1594598400000 | 259.72 |
| 1594684800000 | 256.96 |
| 1594771200000 | 262.57 |
| 1594857600000 | 261.45 |
| 1594944000000 | 261.22 |
| 1595203200000 | 262.36 |
| 1595289600000 | 264.3399 |
| 1595376000000 | 261.08 |
| 1595462400000 | 260.91 |
| 1595548800000 | 257.23 |
| 1595808000000 | 254.72 |
| 1595894400000 | 255.49 |
| 1595980800000 | 254.81 |
| 1596067200000 | 246.17 |
| 1596153600000 | 242.59 |
| 1596412800000 | 247.77 |
| 1596499200000 | 249.85 |
| 1596585600000 | 250.63 |
| 1596672000000 | 248.62 |
| 1596758400000 | 248.42 |
| 1597017600000 | 250.31 |
| 1597104000000 | 257.85 |
| 1597190400000 | 259.48 |
| 1597276800000 | 257.82 |
| 1597363200000 | 254.8 |
| 1597622400000 | 254.35 |
| 1597708800000 | 252.52 |
| 1597795200000 | 254.54 |
| 1597881600000 | 250.71 |
| 1597968000000 | 249.71 |
| 1598227200000 | 255.5 |
| 1598313600000 | 255.49 |
| 1598400000000 | 257.83 |
| 1598486400000 | 256.65 |
| 1598572800000 | 256.79 |
| 1598832000000 | 252.61 |
| 1598918400000 | 252.65 |
| 1599004800000 | 255.84 |
| 1599091200000 | 254.66 |
| 1599177600000 | 254.02 |
| 1599436800000 | 257.11 |
| 1599523200000 | 254.23 |
| 1599609600000 | 257.39 |
| 1599696000000 | 257.24 |
| 1599782400000 | 256.95 |
| 1600041600000 | 257.49 |
| 1600128000000 | 258.65 |
| 1600214400000 | 260.57 |
| 1600300800000 | 259.44 |
| 1600387200000 | 255.14 |
| 1600646400000 | 246.61 |
| 1600732800000 | 247.72 |
| 1600819200000 | 248.31 |
| 1600905600000 | 246.74 |
| 1600992000000 | 245.35 |
| 1601251200000 | 251.44 |
| 1601337600000 | 250.45 |
| 1601424000000 | 249.22 |
| 1601510400000 | 249.46 |
| 1601596800000 | 249.69 |
| 1601856000000 | 252.73 |
| 1601942400000 | 253.97 |
| 1602028800000 | 253.41 |
| 1602115200000 | 255.32 |
| 1602201600000 | 256.63 |
| 1602460800000 | 257.86 |
| 1602547200000 | 256.15 |
| 1602633600000 | 255.46 |
| 1602720000000 | 250.11 |
| 1602806400000 | 252.93 |
| 1603065600000 | 253.44 |
| 1603152000000 | 252.54 |
| 1603238400000 | 249.36 |
| 1603324800000 | 248.02 |
| 1603411200000 | 249.5 |
| 1603670400000 | 245.11 |
| 1603756800000 | 242.17 |
| 1603843200000 | 234.47 |
| 1603929600000 | 233.32 |
| 1604016000000 | 232.94 |
| 1604275200000 | 237.57 |
| 1604361600000 | 243.65 |
| 1604448000000 | 248.29 |
| 1604534400000 | 251.24 |
| 1604620800000 | 250.09 |
| 1604880000000 | 262.74 |
| 1604966400000 | 265.44 |
| 1605052800000 | 268.13 |
| 1605139200000 | 266.31 |
| 1605225600000 | 267.12 |
| 1605484800000 | 269.48 |
| 1605571200000 | 269.81 |
| 1605657600000 | 271.13 |
| 1605744000000 | 268.72 |
| 1605830400000 | 269.67 |
| 1606089600000 | 268.9 |
| 1606176000000 | 272.39 |
| 1606262400000 | 273.54 |
| 1606348800000 | 272.99 |
| 1606435200000 | 274.01 |
| 1606694400000 | 271.97 |
| 1606780800000 | 273.8 |
| 1606867200000 | 274.0899 |
| 1606953600000 | 274.57 |
| 1607040000000 | 276.2799 |
| 1607299200000 | 275.46 |
| 1607385600000 | 275.38 |
| 1607472000000 | 276.31 |
| 1607558400000 | 274.61 |
| 1607644800000 | 272.5899 |
| 1607904000000 | 274.52 |
| 1607990400000 | 276.61 |
| 1608076800000 | 277.8 |
| 1608163200000 | 278.86 |
| 1608249600000 | 277.7 |
| 1608508800000 | 269.83 |
| 1608595200000 | 272.86 |
| 1608681600000 | 275.52 |
| 1608768000000 | 275.7799 |
| 1609113600000 | 278.06 |
| 1609200000000 | 278.38 |
| 1609286400000 | 277.25 |
| 1609372800000 | 275.93 |
| 1609718400000 | 277.39 |
| 1609804800000 | 275.83 |
| 1609891200000 | 279.96 |
| 1609977600000 | 280.49 |
| 1610064000000 | 280.99 |
| 1610323200000 | 278.75 |
| 1610409600000 | 278.99 |
| 1610496000000 | 279.17 |
| 1610582400000 | 281.19 |
| 1610668800000 | 279.38 |
| 1610928000000 | 279.05 |
| 1611014400000 | 278.68 |
| 1611100800000 | 280.74 |
| 1611187200000 | 280.82 |
| 1611273600000 | 278.56 |
| 1611532800000 | 277.22 |
| 1611619200000 | 279.96 |
| 1611705600000 | 278.25 |
| 1611792000000 | 277.69 |
| 1611878400000 | 272.97 |
| 1612137600000 | 276.11 |
| 1612224000000 | 279.08 |
| 1612310400000 | 280.36 |
| 1612396800000 | 281.55 |
| 1612483200000 | 281.52 |
| 1612742400000 | 281.96 |
| 1612828800000 | 282.05 |
| 1612915200000 | 281.27 |
| 1613001600000 | 283.04 |
| 1613088000000 | 285.19 |
| 1613347200000 | 290.42 |
| 1613433600000 | 289.8 |
| 1613520000000 | 286.91 |
| 1613606400000 | 285.46 |
| 1613692800000 | 287.04 |
| 1613952000000 | 286.56 |
| 1614038400000 | 284.91 |
| 1614124800000 | 285.94 |
| 1614211200000 | 286.19 |
| 1614297600000 | 282.2799 |
| 1614556800000 | 286.9 |
| 1614643200000 | 287.47 |
| 1614729600000 | 289.2 |
| 1614816000000 | 288.73 |
| 1614902400000 | 286.56 |
| 1615161600000 | 293.47 |
| 1615248000000 | 295.46 |
| 1615334400000 | 297.56 |
| 1615420800000 | 299.39 |
| 1615507200000 | 299.02 |
| 1615766400000 | 300.06 |
| 1615852800000 | 302.3399 |
| 1615939200000 | 303.11 |
| 1616025600000 | 303.36 |
| 1616112000000 | 301.12 |
| 1616371200000 | 300.7799 |
| 1616457600000 | 300.75 |
| 1616544000000 | 300.22 |
| 1616630400000 | 301.17 |
| 1616716800000 | 303.62 |
| 1616976000000 | 304.66 |
| 1617062400000 | 307.43 |
| 1617148800000 | 307.21 |
| 1617235200000 | 309.04 |
| 1617667200000 | 310.87 |
| 1617753600000 | 310.13 |
| 1617840000000 | 311.27 |
| 1617926400000 | 311.5299 |
| 1618185600000 | 310.61 |
| 1618272000000 | 310.8399 |
| 1618358400000 | 310.74 |
| 1618444800000 | 311.21 |
| 1618531200000 | 313.7799 |
| 1618790400000 | 313.48 |
| 1618876800000 | 308.89 |
| 1618963200000 | 310.13 |
| 1619049600000 | 312.44 |
| 1619136000000 | 312.77 |
| 1619395200000 | 313.26 |
| 1619481600000 | 312.62 |
| 1619568000000 | 311.67 |
| 1619654400000 | 310.26 |
| 1619740800000 | 308.92 |
| 1620000000000 | 310.97 |
| 1620086400000 | 305.65 |
| 1620172800000 | 311.36 |
| 1620259200000 | 311.39 |
| 1620345600000 | 314.0899 |
| 1620604800000 | 314.22 |
| 1620691200000 | 307.99 |
| 1620777600000 | 307.75 |
| 1620864000000 | 308.17 |
| 1620950400000 | 312.3 |
| 1621209600000 | 312.8 |
| 1621296000000 | 314.12 |
| 1621382400000 | 309.65 |
| 1621468800000 | 313.99 |
| 1621555200000 | 316.07 |
| 1621814400000 | 316.98 |
| 1621900800000 | 316.82 |
| 1621987200000 | 316.88 |
| 1622073600000 | 317.9 |
| 1622160000000 | 319.33 |
| 1622419200000 | 317.47 |
| 1622505600000 | 319.63 |
| 1622592000000 | 320.61 |
| 1622678400000 | 320.7 |
| 1622764800000 | 321.71 |
| 1623024000000 | 322.64 |
| 1623110400000 | 322.56 |
| 1623196800000 | 321.98 |
| 1623283200000 | 322.05 |
| 1623369600000 | 324.31 |
| 1623628800000 | 324.7799 |
| 1623715200000 | 324.68 |
| 1623801600000 | 325.17 |
| 1623888000000 | 325.5899 |
| 1623974400000 | 320.82 |
| 1624233600000 | 323.38 |
| 1624320000000 | 324.29 |
| 1624406400000 | 321.04 |
| 1624492800000 | 324.89 |
| 1624579200000 | 324.8399 |
| 1624838400000 | 322.46 |
| 1624924800000 | 323.8399 |
| 1625011200000 | 320.91 |
| 1625097600000 | 322.3 |
| 1625184000000 | 323.13 |
| 1625443200000 | 322.88 |
| 1625529600000 | 320.44 |
| 1625616000000 | 322.46 |
| 1625702400000 | 315.93 |
| 1625788800000 | 320.77 |
| 1626048000000 | 322.86 |
| 1626134400000 | 322.69 |
| 1626220800000 | 322.86 |
| 1626307200000 | 319.3 |
| 1626393600000 | 318.73 |
| 1626652800000 | 311.15 |
| 1626739200000 | 312.73 |
| 1626825600000 | 317.49 |
| 1626912000000 | 320.39 |
| 1626998400000 | 323.41 |
| 1627257600000 | 321.68 |
| 1627344000000 | 318.13 |
| 1627430400000 | 320.21 |
| 1627516800000 | 322.74 |
| 1627603200000 | 320.43 |
| 1627862400000 | 323.04 |
| 1627948800000 | 322.2 |
| 1628035200000 | 323.8399 |
| 1628121600000 | 325.06 |
| 1628208000000 | 326.79 |
| 1628467200000 | 327.46 |
| 1628553600000 | 328.83 |
| 1628640000000 | 331.14 |
| 1628726400000 | 333.26 |
| 1628812800000 | 333.7799 |
| 1629072000000 | 331.65 |
| 1629158400000 | 331.75 |
| 1629244800000 | 332.5899 |
| 1629331200000 | 329.48 |
| 1629417600000 | 331.44 |
| 1629676800000 | 332.86 |
| 1629763200000 | 333.33 |
| 1629849600000 | 332.75 |
| 1629936000000 | 332.31 |
| 1630022400000 | 334.08 |
| 1630281600000 | 334.7 |
| 1630368000000 | 333.68 |
| 1630454400000 | 334.72 |
| 1630540800000 | 334.74 |
| 1630627200000 | 333.14 |
| 1630886400000 | 335.49 |
| 1630972800000 | 334.01 |
| 1631059200000 | 330.7 |
| 1631145600000 | 330.3 |
| 1631232000000 | 328.7799 |
| 1631491200000 | 330.15 |
| 1631577600000 | 331.29 |
| 1631664000000 | 328.89 |
| 1631750400000 | 330.74 |
| 1631836800000 | 327.98 |
| 1632096000000 | 321.14 |
| 1632182400000 | 324.69 |
| 1632268800000 | 329.56 |
| 1632355200000 | 332.2 |
| 1632441600000 | 329.64 |
| 1632700800000 | 330.64 |
| 1632787200000 | 323.61 |
| 1632873600000 | 326.49 |
| 1632960000000 | 323.61 |
| 1633046400000 | 323.91 |
| 1633305600000 | 321.19 |
| 1633392000000 | 325.5 |
| 1633478400000 | 321.3399 |
| 1633564800000 | 327.2 |
| 1633651200000 | 326.0899 |
| 1633910400000 | 326.74 |
| 1633996800000 | 325.8 |
| 1634083200000 | 326.3399 |
| 1634169600000 | 330.16 |
| 1634256000000 | 333.75 |
| 1634515200000 | 331.23 |
| 1634601600000 | 332.33 |
| 1634688000000 | 332.1 |
| 1634774400000 | 330.56 |
| 1634860800000 | 332.2 |
| 1635120000000 | 332.79 |
| 1635206400000 | 335.83 |
| 1635292800000 | 334.74 |
| 1635379200000 | 334.41 |
| 1635465600000 | 335.21 |
| 1635724800000 | 337.7 |
| 1635811200000 | 337.7799 |
| 1635897600000 | 338.95 |
| 1635984000000 | 341.07 |
| 1636070400000 | 342.8399 |
| 1636329600000 | 341.54 |
| 1636416000000 | 341.25 |
| 1636502400000 | 341.94 |
| 1636588800000 | 341.73 |
| 1636675200000 | 343.11 |
| 1636934400000 | 344.15 |
| 1637020800000 | 345.01 |
| 1637107200000 | 344.58 |
| 1637193600000 | 342.81 |
| 1637280000000 | 340.75 |
| 1637539200000 | 339.16 |
| 1637625600000 | 335.43 |
| 1637712000000 | 335 |
| 1637798400000 | 336 |
| 1637884800000 | 319.2799 |
| 1638144000000 | 320.5899 |
| 1638230400000 | 316.64 |
| 1638316800000 | 324.77 |
| 1638403200000 | 320.92 |
| 1638489600000 | 318.24 |
| 1638748800000 | 323.22 |
| 1638835200000 | 333.68 |
| 1638921600000 | 330.86 |
| 1639008000000 | 328.4 |
| 1639094400000 | 327.2799 |
| 1639353600000 | 325.86 |
| 1639440000000 | 323.14 |
| 1639526400000 | 322.96 |
| 1639612800000 | 326.32 |
| 1639699200000 | 323.65 |
| 1639958400000 | 318.54 |
| 1640044800000 | 323.8399 |
| 1640131200000 | 326.92 |
| 1640217600000 | 331.24 |
| 1640304000000 | 330.43 |
| 1640563200000 | 333.07 |
| 1640649600000 | 334.7 |
| 1640736000000 | 332.66 |
| 1640822400000 | 334.48 |
| 1640908800000 | 334.16 |
| 1641168000000 | 337.87 |
| 1641254400000 | 341.65 |
| 1641340800000 | 343.98 |
| 1641427200000 | 339.63 |
| 1641513600000 | 337.94 |
| 1641772800000 | 335.04 |
| 1641859200000 | 338.67 |
| 1641945600000 | 339.2 |
| 1642032000000 | 340.31 |
| 1642118400000 | 338.77 |
| 1642377600000 | 339.4 |
| 1642464000000 | 336.55 |
| 1642550400000 | 336.87 |
| 1642636800000 | 339.2799 |
| 1642723200000 | 333.29 |
| 1642982400000 | 319.41 |
| 1643068800000 | 320.74 |
| 1643155200000 | 327.65 |
| 1643241600000 | 330.19 |
| 1643328000000 | 326.8399 |
| 1643587200000 | 329.85 |
| 1643673600000 | 333.81 |
| 1643760000000 | 333.0899 |
| 1643846400000 | 327.37 |
| 1643932800000 | 322.58 |
| 1644192000000 | 325.96 |
| 1644278400000 | 327 |
| 1644364800000 | 333.49 |
| 1644451200000 | 332.29 |
| 1644537600000 | 331.08 |
| 1644796800000 | 323.96 |
| 1644883200000 | 329.01 |
| 1644969600000 | 327.96 |
| 1645056000000 | 325.92 |
| 1645142400000 | 322.13 |
| 1645401600000 | 315.0899 |
| 1645488000000 | 315.86 |
| 1645574400000 | 314.82 |
| 1645660800000 | 302.5 |
| 1645747200000 | 313.3399 |
| 1646006400000 | 310.66 |
| 1646092800000 | 296.33 |
| 1646179200000 | 297.8399 |
| 1646265600000 | 290.38 |
| 1646352000000 | 274.67 |
| 1646611200000 | 269.67 |
| 1646697600000 | 269.06 |
| 1646784000000 | 290.41 |
| 1646870400000 | 281.04 |
| 1646956800000 | 283.88 |
| 1647216000000 | 287.66 |
| 1647302400000 | 286.74 |
| 1647388800000 | 299.46 |
| 1647475200000 | 297.86 |
| 1647561600000 | 298.62 |
| 1647820800000 | 296.05 |
| 1647907200000 | 299.41 |
| 1647993600000 | 294.13 |
| 1648080000000 | 292.5 |
| 1648166400000 | 292.2 |
| 1648425600000 | 293.12 |
| 1648512000000 | 304.08 |
| 1648598400000 | 299.54 |
| 1648684800000 | 294.35 |
| 1648771200000 | 295.35 |
| 1649030400000 | 298.19 |
| 1649116800000 | 294.12 |
| 1649203200000 | 285.98 |
| 1649289600000 | 284.26 |
| 1649376000000 | 288.73 |
| 1649635200000 | 286.74 |
| 1649721600000 | 285.76 |
| 1649808000000 | 285 |
| 1649894400000 | 286.99 |
| 1650326400000 | 286.85 |
| 1650412800000 | 291.3399 |
| 1650499200000 | 292.92 |
| 1650585600000 | 286.66 |
| 1650844800000 | 279.49 |
| 1650931200000 | 276.17 |
| 1651017600000 | 276.91 |
| 1651104000000 | 279.4 |
| 1651190400000 | 282.83 |
| 1651449600000 | 278.74 |
| 1651536000000 | 281.82 |
| 1651622400000 | 278.75 |
| 1651708800000 | 276.3 |
| 1651795200000 | 272.5 |
| 1652054400000 | 264.41 |
| 1652140800000 | 266.47 |
| 1652227200000 | 273.75 |
| 1652313600000 | 271.88 |
| 1652400000000 | 278.95 |
| 1652659200000 | 278.32 |
| 1652745600000 | 282.69 |
| 1652832000000 | 278.72 |
| 1652918400000 | 275.47 |
| 1653004800000 | 276.62 |
| 1653264000000 | 280.25 |
| 1653350400000 | 274.77 |
| 1653436800000 | 278.33 |
| 1653523200000 | 283.96 |
| 1653609600000 | 288.7 |
| 1653868800000 | 292.19 |
| 1653955200000 | 289.0299 |
| 1654041600000 | 286.25 |
| 1654128000000 | 288.7799 |
| 1654214400000 | 287.22 |
| 1654473600000 | 292.25 |
| 1654560000000 | 289.49 |
| 1654646400000 | 289.81 |
| 1654732800000 | 284.16 |
| 1654819200000 | 273.98 |
| 1655078400000 | 265.1 |
| 1655164800000 | 263.38 |
| 1655251200000 | 268.88 |
| 1655337600000 | 260.19 |
| 1655424000000 | 262.44 |
| 1655683200000 | 264.66 |
| 1655769600000 | 266.79 |
| 1655856000000 | 263.86 |
| 1655942400000 | 260.64 |
| 1656028800000 | 267.5 |
| 1656288000000 | 271.02 |
| 1656374400000 | 270.62 |
| 1656460800000 | 268.19 |
| 1656547200000 | 265.3399 |
| 1656633600000 | 265.67 |
| 1656892800000 | 265.15 |
| 1656979200000 | 259.57 |
| 1657065600000 | 263.92 |
| 1657152000000 | 270.12 |
| 1657238400000 | 271.87 |
| 1657497600000 | 267.6 |
| 1657584000000 | 269.23 |
| 1657670400000 | 266.06 |
| 1657756800000 | 262.22 |
| 1657843200000 | 267.6 |
| 1658102400000 | 271.52 |
| 1658188800000 | 277.8 |
| 1658275200000 | 277.98 |
| 1658361600000 | 278.93 |
| 1658448000000 | 279.0299 |
| 1658707200000 | 278.37 |
| 1658793600000 | 274.98 |
| 1658880000000 | 276.44 |
| 1658966400000 | 280.13 |
| 1659052800000 | 284.22 |
| 1659312000000 | 284.31 |
| 1659398400000 | 282.48 |
| 1659484800000 | 285.96 |
| 1659571200000 | 287.86 |
| 1659657600000 | 286.63 |
| 1659916800000 | 289.89 |
| 1660003200000 | 285.5 |
| 1660089600000 | 290.11 |
| 1660176000000 | 291.12 |
| 1660262400000 | 293.5299 |
| 1660521600000 | 294.96 |
| 1660608000000 | 296.68 |
| 1660694400000 | 292.45 |
| 1660780800000 | 293.14 |
| 1660867200000 | 288.4 |
| 1661126400000 | 281.93 |
| 1661212800000 | 282 |
| 1661299200000 | 283.42 |
| 1661385600000 | 284.69 |
| 1661472000000 | 277.91 |
| 1661731200000 | 275.72 |
| 1661817600000 | 275.58 |
| 1661904000000 | 272.49 |
| 1661990400000 | 266.87 |
| 1662076800000 | 273.25 |
| 1662336000000 | 268.19 |
| 1662422400000 | 269.1 |
| 1662508800000 | 269.51 |
| 1662595200000 | 270.2 |
| 1662681600000 | 274.47 |
| 1662940800000 | 281.75 |
| 1663027200000 | 276.35 |
| 1663113600000 | 274.21 |
| 1663200000000 | 272.8399 |
| 1663286400000 | 269.52 |
| 1663545600000 | 270.22 |
| 1663632000000 | 267.33 |
| 1663718400000 | 268.71 |
| 1663804800000 | 263.68 |
| 1663891200000 | 256.22 |
| 1664150400000 | 256.0899 |
| 1664236800000 | 254.94 |
| 1664323200000 | 255.73 |
| 1664409600000 | 249.69 |
| 1664496000000 | 252.64 |
| 1664755200000 | 254.87 |
| 1664841600000 | 265.9 |
| 1664928000000 | 261.91 |
| 1665014400000 | 261.29 |
| 1665100800000 | 256 |
| 1665360000000 | 254.75 |
| 1665446400000 | 254.32 |
| 1665532800000 | 252.72 |
| 1665619200000 | 255.3 |
| 1665705600000 | 257.06 |
| 1665964800000 | 262.96 |
| 1666051200000 | 265.38 |
| 1666137600000 | 264.83 |
| 1666224000000 | 266.68 |
| 1666310400000 | 263.57 |
| 1666569600000 | 266.25 |
| 1666656000000 | 270.8 |
| 1666742400000 | 272.47 |
| 1666828800000 | 273.2799 |
| 1666915200000 | 272.2 |
| 1667174400000 | 273.5 |
| 1667260800000 | 277.15 |
| 1667347200000 | 274.68 |
| 1667433600000 | 270.7 |
| 1667520000000 | 280.33 |
| 1667779200000 | 282.8 |
| 1667865600000 | 285.13 |
| 1667952000000 | 284.41 |
| 1668038400000 | 293.26 |
| 1668124800000 | 297.06 |
| 1668384000000 | 297.99 |
| 1668470400000 | 300.43 |
| 1668556800000 | 296.5 |
| 1668643200000 | 295.15 |
| 1668729600000 | 299.21 |
| 1668988800000 | 297 |
| 1669075200000 | 298.2 |
| 1669161600000 | 299.31 |
| 1669248000000 | 301.3399 |
| 1669334400000 | 300.99 |
| 1669593600000 | 298.04 |
| 1669680000000 | 299.1 |
| 1669766400000 | 301.51 |
| 1669852800000 | 302.58 |
| 1669939200000 | 302.58 |
| 1670198400000 | 300.88 |
| 1670284800000 | 299.08 |
| 1670371200000 | 296.55 |
| 1670457600000 | 296.42 |
| 1670544000000 | 298.19 |
| 1670803200000 | 296.43 |
| 1670889600000 | 302.18 |
| 1670976000000 | 301.9 |
| 1671062400000 | 290.79 |
| 1671148800000 | 288.2 |
| 1671408000000 | 288.23 |
| 1671494400000 | 286.86 |
| 1671580800000 | 292.89 |
| 1671667200000 | 288.88 |
| 1671753600000 | 289.13 |
| 1672099200000 | 290 |
| 1672185600000 | 288.43 |
| 1672272000000 | 291.73 |
| 1672358400000 | 287.72 |
| 1672617600000 | 293.86 |
| 1672704000000 | 297.15 |
| 1672790400000 | 304.69 |
| 1672876800000 | 304.42 |
| 1672963200000 | 308.31 |
| 1673222400000 | 312.51 |
| 1673308800000 | 311.37 |
| 1673395200000 | 314.66 |
| 1673481600000 | 317.5899 |
| 1673568000000 | 318.25 |
| 1673827200000 | 319.42 |
| 1673913600000 | 320.0899 |
| 1674000000000 | 320.01 |
| 1674086400000 | 313.12 |
| 1674172800000 | 314.9 |
| 1674432000000 | 318.26 |
| 1674518400000 | 318.47 |
| 1674604800000 | 317.16 |
| 1674691200000 | 319.91 |
| 1674777600000 | 321.05 |
| 1675036800000 | 318.88 |
| 1675123200000 | 320.15 |
| 1675209600000 | 322.74 |
| 1675296000000 | 332.82 |
| 1675382400000 | 332.79 |
| 1675641600000 | 327.91 |
| 1675728000000 | 326.94 |
| 1675814400000 | 324.91 |
| 1675900800000 | 328.9 |
| 1675987200000 | 323.41 |
| 1676246400000 | 326.29 |
| 1676332800000 | 326.75 |
| 1676419200000 | 330.8 |
| 1676505600000 | 332.93 |
| 1676592000000 | 332.21 |
| 1676851200000 | 331.97 |
| 1676937600000 | 329.27 |
| 1677024000000 | 328.17 |
| 1677110400000 | 329.3399 |
| 1677196800000 | 322.0899 |
| 1677456000000 | 327.24 |
| 1677542400000 | 327.24 |
| 1677628800000 | 325.58 |
| 1677715200000 | 328.47 |
| 1677801600000 | 334.26 |
| 1678060800000 | 335.89 |
| 1678147200000 | 332.3399 |
| 1678233600000 | 332.66 |
| 1678320000000 | 331.6 |
| 1678406400000 | 326.73 |
| 1678665600000 | 316.29 |
| 1678752000000 | 322.14 |
| 1678838400000 | 310.55 |
| 1678924800000 | 316.0299 |
| 1679011200000 | 311.96 |
| 1679270400000 | 316 |
| 1679356800000 | 321.21 |
| 1679443200000 | 321.57 |
| 1679529600000 | 322.0899 |
| 1679616000000 | 315.85 |
| 1679875200000 | 318.5 |
| 1679961600000 | 317.86 |
| 1680048000000 | 323.02 |
| 1680134400000 | 328.31 |
| 1680220800000 | 330.75 |
| 1680480000000 | 330.2 |
| 1680566400000 | 330.46 |
| 1680652800000 | 327.91 |
| 1680739200000 | 329.61 |
| 1681171200000 | 332.75 |
| 1681257600000 | 332.69 |
| 1681344000000 | 334.45 |
| 1681430400000 | 337.29 |
| 1681689600000 | 336.23 |
| 1681776000000 | 338.0899 |
| 1681862400000 | 337.46 |
| 1681948800000 | 333.39 |
| 1682035200000 | 334 |
| 1682294400000 | 334.7 |
| 1682380800000 | 332.16 |
| 1682467200000 | 331.08 |
| 1682553600000 | 331.39 |
| 1682640000000 | 333.32 |
| 1682899200000 | 333.32 |
| 1682985600000 | 328.5299 |
| 1683072000000 | 328.86 |
| 1683158400000 | 327.91 |
| 1683244800000 | 333.89 |
| 1683504000000 | 335.26 |
| 1683590400000 | 332.97 |
| 1683676800000 | 332.3 |
| 1683763200000 | 332.65 |
| 1683849600000 | 333.15 |
| 1684108800000 | 333.65 |
| 1684195200000 | 332.65 |
| 1684281600000 | 333.77 |
| 1684368000000 | 336.8399 |
| 1684454400000 | 338.95 |
| 1684713600000 | 340.12 |
| 1684800000000 | 338.11 |
| 1684886400000 | 331.18 |
| 1684972800000 | 331.17 |
| 1685059200000 | 335.92 |
| 1685318400000 | 334.61 |
| 1685404800000 | 333.37 |
| 1685491200000 | 327.51 |
| 1685577600000 | 331.19 |
| 1685664000000 | 338.06 |
| 1685923200000 | 336.02 |
| 1686009600000 | 336.23 |
| 1686096000000 | 337.5899 |
| 1686182400000 | 338.32 |
| 1686268800000 | 337.91 |
| 1686528000000 | 340.77 |
| 1686614400000 | 343.87 |
| 1686700800000 | 346.88 |
| 1686787200000 | 346.45 |
| 1686873600000 | 347.7799 |
| 1687132800000 | 345.07 |
| 1687219200000 | 342.61 |
| 1687305600000 | 341.69 |
| 1687392000000 | 339.87 |
| 1687478400000 | 337.63 |
| 1687737600000 | 338.31 |
| 1687824000000 | 340.38 |
| 1687910400000 | 343.72 |
| 1687996800000 | 344.98 |
| 1688083200000 | 348.71 |
| 1688342400000 | 350.39 |
| 1688428800000 | 350.77 |
| 1688515200000 | 348.1 |
| 1688601600000 | 337.75 |
| 1688688000000 | 339.57 |
| 1688947200000 | 340.48 |
| 1689033600000 | 343.22 |
| 1689120000000 | 349.43 |
| 1689206400000 | 351.81 |
| 1689292800000 | 350.37 |
| 1689552000000 | 347.25 |
| 1689638400000 | 348.65 |
| 1689724800000 | 350.95 |
| 1689811200000 | 351.99 |
| 1689897600000 | 353.51 |
| 1690156800000 | 354.0899 |
| 1690243200000 | 354.19 |
| 1690329600000 | 352.33 |
| 1690416000000 | 359.06 |
| 1690502400000 | 361.41 |
| 1690761600000 | 361.15 |
| 1690848000000 | 356.22 |
| 1690934400000 | 350.57 |
| 1691020800000 | 348.85 |
| 1691107200000 | 350 |
| 1691366400000 | 349.73 |
| 1691452800000 | 345.29 |
| 1691539200000 | 347.94 |
| 1691625600000 | 352.85 |
| 1691712000000 | 347.25 |
| 1691971200000 | 347.74 |
| 1692057600000 | 344.91 |
| 1692144000000 | 344.1 |
| 1692230400000 | 338.93 |
| 1692316800000 | 337.18 |
| 1692576000000 | 337.42 |
| 1692662400000 | 340.04 |
| 1692748800000 | 340.22 |
| 1692835200000 | 337.39 |
| 1692921600000 | 337.98 |
| 1693180800000 | 342.24 |
| 1693267200000 | 345.5899 |
| 1693353600000 | 345.07 |
| 1693440000000 | 345.52 |
| 1693526400000 | 343.71 |
| 1693785600000 | 343.85 |
| 1693872000000 | 342.94 |
| 1693958400000 | 340.94 |
| 1694044800000 | 338.43 |
| 1694131200000 | 339.41 |
| 1694390400000 | 342.54 |
| 1694476800000 | 341.9 |
| 1694563200000 | 340.87 |
| 1694649600000 | 345.25 |
| 1694736000000 | 345.63 |
| 1694995200000 | 340.96 |
| 1695081600000 | 341.19 |
| 1695168000000 | 345.57 |
| 1695254400000 | 339.21 |
| 1695340800000 | 340.25 |
| 1695600000000 | 336.12 |
| 1695686400000 | 333.02 |
| 1695772800000 | 333.0299 |
| 1695859200000 | 335.51 |
| 1695945600000 | 337.13 |
| 1696204800000 | 334.67 |
| 1696291200000 | 331.14 |
| 1696377600000 | 330.97 |
| 1696464000000 | 330.57 |
| 1696550400000 | 334.96 |
| 1696809600000 | 332.0299 |
| 1696896000000 | 340.63 |
| 1696982400000 | 341.41 |
| 1697068800000 | 340.64 |
| 1697155200000 | 336.01 |
| 1697414400000 | 337.82 |
| 1697500800000 | 337.21 |
| 1697587200000 | 333.64 |
| 1697673600000 | 328.96 |
| 1697760000000 | 324.01 |
| 1698019200000 | 325.92 |
| 1698105600000 | 326.92 |
| 1698192000000 | 325.43 |
| 1698278400000 | 323.92 |
| 1698364800000 | 322.63 |
| 1698624000000 | 322.62 |
| 1698710400000 | 325.01 |
| 1698796800000 | 327.92 |
| 1698883200000 | 334.86 |
| 1698969600000 | 339.21 |
| 1699228800000 | 337.64 |
| 1699315200000 | 336.7 |
| 1699401600000 | 338.75 |
| 1699488000000 | 346.29 |
| 1699574400000 | 343.01 |
| 1699833600000 | 347.8 |
| 1699920000000 | 354.12 |
| 1700006400000 | 357.0299 |
| 1700092800000 | 353.64 |
| 1700179200000 | 356.93 |
| 1700438400000 | 358.4 |
| 1700524800000 | 356.71 |
| 1700611200000 | 358.55 |
| 1700697600000 | 358.91 |
| 1700784000000 | 360.42 |
| 1701043200000 | 359.33 |
| 1701129600000 | 358.6 |
| 1701216000000 | 361.65 |
| 1701302400000 | 361.37 |
| 1701388800000 | 364.08 |
| 1701648000000 | 364.3 |
| 1701734400000 | 366.42 |
| 1701820800000 | 370.24 |
| 1701907200000 | 369.23 |
| 1701993600000 | 373.8399 |
| 1702252800000 | 375.52 |
| 1702339200000 | 375.13 |
| 1702425600000 | 373.21 |
| 1702512000000 | 374.9 |
| 1702598400000 | 375.48 |
| 1702857600000 | 372.15 |
| 1702944000000 | 373.18 |
| 1703030400000 | 373.08 |
| 1703116800000 | 371.64 |
| 1703203200000 | 369.88 |
| 1703635200000 | 370.8399 |
| 1703721600000 | 370.13 |
| 1703808000000 | 370.5 |
| 1704153600000 | 371.26 |
| 1704240000000 | 366.33 |
| 1704326400000 | 368.7799 |
| 1704412800000 | 368.0899 |
| 1704672000000 | 370.65 |
| 1704758400000 | 369.21 |
| 1704844800000 | 368.93 |
| 1704931200000 | 366.86 |
| 1705017600000 | 369.02 |
| 1705276800000 | 367.3 |
| 1705363200000 | 366.85 |
| 1705449600000 | 362.23 |
| 1705536000000 | 364.98 |
| 1705622400000 | 363.43 |
| 1705881600000 | 365.49 |
| 1705968000000 | 366.54 |
| 1706054400000 | 372.12 |
| 1706140800000 | 374.87 |
| 1706227200000 | 378.32 |
| 1706486400000 | 378.4 |
| 1706572800000 | 379.8 |
| 1706659200000 | 378.31 |
| 1706745600000 | 379.07 |
| 1706832000000 | 380.63 |
| 1707091200000 | 380.64 |
| 1707177600000 | 383.68 |
| 1707264000000 | 382.5 |
| 1707350400000 | 387.44 |
| 1707436800000 | 389.23 |
| 1707696000000 | 391.92 |
| 1707782400000 | 387.27 |
| 1707868800000 | 388.48 |
| 1707955200000 | 392.46 |
| 1708041600000 | 394.48 |
| 1708300800000 | 393.94 |
| 1708387200000 | 392.69 |
| 1708473600000 | 394.6 |
| 1708560000000 | 400.29 |
| 1708646400000 | 401.2 |
| 1708905600000 | 399.99 |
| 1708992000000 | 401.87 |
| 1709078400000 | 401.96 |
| 1709164800000 | 400.3399 |
| 1709251200000 | 400.91 |
| 1709510400000 | 401.08 |
| 1709596800000 | 398.99 |
| 1709683200000 | 400.37 |
| 1709769600000 | 403.46 |
| 1709856000000 | 402.2 |
| 1710115200000 | 400.43 |
| 1710201600000 | 405.64 |
| 1710288000000 | 405.69 |
| 1710374400000 | 404.5299 |
| 1710460800000 | 405.48 |
| 1710720000000 | 404.88 |
| 1710806400000 | 407.91 |
| 1710892800000 | 407.29 |
| 1710979200000 | 410.56 |
| 1711065600000 | 410.27 |
| 1711324800000 | 411.0299 |
| 1711411200000 | 413.5899 |
| 1711497600000 | 416.66 |
| 1711584000000 | 417.13 |
| 1712016000000 | 413.62 |
| 1712102400000 | 416.4 |
| 1712188800000 | 417.35 |
| 1712275200000 | 412.0899 |
| 1712534400000 | 414.36 |
| 1712620800000 | 411.67 |
| 1712707200000 | 412.0899 |
| 1712793600000 | 409.18 |
| 1712880000000 | 407.33 |
| 1713139200000 | 408.73 |
| 1713225600000 | 402.55 |
| 1713312000000 | 403.14 |
| 1713398400000 | 405.23 |
| 1713484800000 | 404.51 |
| 1713744000000 | 410.02 |
| 1713830400000 | 415 |
| 1713916800000 | 412.75 |
| 1714003200000 | 407.86 |
| 1714089600000 | 414.49 |
| 1714348800000 | 413.48 |
| 1714435200000 | 406.96 |
| 1714521600000 | 406.96 |
| 1714608000000 | 407.64 |
| 1714694400000 | 410.71 |
| 1714953600000 | 413.35 |
| 1715040000000 | 416.49 |
| 1715126400000 | 416.89 |
| 1715212800000 | 419.24 |
| 1715299200000 | 421.06 |
| 1715558400000 | 423.45 |
| 1715644800000 | 426.38 |
| 1715731200000 | 427.01 |
| 1715817600000 | 426.35 |
| 1715904000000 | 425.37 |
| 1716163200000 | 425.02 |
| 1716249600000 | 422.86 |
| 1716336000000 | 422.21 |
| 1716422400000 | 421.48 |
| 1716508800000 | 421.56 |
| 1716768000000 | 424.03 |
| 1716854400000 | 422.15 |
| 1716940800000 | 415.57 |
| 1717027200000 | 419.6 |
| 1717113600000 | 419.27 |
| 1717372800000 | 421.32 |
| 1717459200000 | 418.29 |
| 1717545600000 | 423.6 |
| 1717632000000 | 425.35 |
| 1717718400000 | 423.41 |
| 1717977600000 | 421.53 |
| 1718064000000 | 418.18 |
| 1718150400000 | 422.86 |
| 1718236800000 | 415.68 |
| 1718323200000 | 409.1 |
| 1718582400000 | 411.14 |
| 1718668800000 | 413.58 |
| 1718755200000 | 411.76 |
| 1718841600000 | 415.74 |
| 1718928000000 | 412.45 |
| 1719187200000 | 417.54 |
| 1719273600000 | 416.25 |
| 1719360000000 | 413.31 |
| 1719446400000 | 412.61 |
| 1719532800000 | 412.18 |
| 1719792000000 | 414.77 |
| 1719878400000 | 412.0899 |
| 1719964800000 | 416.31 |
| 1720051200000 | 418 |
| 1720137600000 | 416.06 |
| 1720396800000 | 415.55 |
| 1720483200000 | 411.88 |
| 1720569600000 | 416.43 |
| 1720656000000 | 417.94 |
| 1720742400000 | 423.65 |
| 1721001600000 | 417.68 |
| 1721088000000 | 413.75 |
| 1721174400000 | 412.63 |
| 1721260800000 | 412.95 |
| 1721347200000 | 407.74 |
| 1721606400000 | 414.41 |
| 1721692800000 | 412.98 |
| 1721779200000 | 408.56 |
| 1721865600000 | 403.44 |
| 1721952000000 | 406.38 |
| 1722211200000 | 402.89 |
| 1722297600000 | 406.3399 |
| 1722384000000 | 406.04 |
| 1722470400000 | 398.74 |
| 1722556800000 | 389.82 |
| 1722816000000 | 382.97 |
| 1722902400000 | 380.47 |
| 1722988800000 | 388 |
| 1723075200000 | 387.46 |
| 1723161600000 | 387.74 |
| 1723420800000 | 387.79 |
| 1723507200000 | 389.58 |
| 1723593600000 | 391.79 |
| 1723680000000 | 398.64 |
| 1723766400000 | 402.6 |
| 1724025600000 | 406.19 |
| 1724112000000 | 404.74 |
| 1724198400000 | 407.43 |
| 1724284800000 | 407.63 |
| 1724371200000 | 409.85 |
| 1724630400000 | 408.98 |
| 1724716800000 | 409.94 |
| 1724803200000 | 410.21 |
| 1724889600000 | 415.25 |
| 1724976000000 | 415.25 |
| 1725235200000 | 415.36 |
| 1725321600000 | 410.69 |
| 1725408000000 | 406.4 |
| 1725494400000 | 404.1 |
| 1725580800000 | 397.31 |
| 1725840000000 | 399.49 |
| 1725926400000 | 393.74 |
| 1726012800000 | 395.26 |
| 1726099200000 | 398.83 |
| 1726185600000 | 401.68 |
| 1726444800000 | 399.88 |
| 1726531200000 | 403.39 |
| 1726617600000 | 401.97 |
| 1726704000000 | 411.04 |
| 1726790400000 | 405.35 |
| 1727049600000 | 407.6 |
| 1727136000000 | 413.27 |
| 1727222400000 | 410.77 |
| 1727308800000 | 421.59 |
| 1727395200000 | 428.18 |
| 1727654400000 | 419.11 |
| 1727740800000 | 415.06 |
| 1727827200000 | 415.98 |
| 1727913600000 | 411.73 |
| 1728000000000 | 414.39 |
| 1728259200000 | 416.74 |
| 1728345600000 | 412.96 |
| 1728432000000 | 415.23 |
| 1728518400000 | 413.7 |
| 1728604800000 | 414.46 |
| 1728864000000 | 416.29 |
| 1728950400000 | 411.3399 |
| 1729036800000 | 409.44 |
| 1729123200000 | 410.98 |
| 1729209600000 | 416.05 |
| 1729468800000 | 413.24 |
| 1729555200000 | 413.7 |
| 1729641600000 | 412.62 |
| 1729728000000 | 415.23 |
| 1729814400000 | 415.83 |
| 1730073600000 | 418.23 |
| 1730160000000 | 415.66 |
| 1730246400000 | 409.35 |
| 1730332800000 | 405.67 |
| EURO iSTOXX 50 Style Weighted | EURO STOXX 50 | |
|---|---|---|
| 2017 | 15.266155366593 | 10.212675004223 |
| 2018 | -10.203000051463 | -11.414331023838 |
| 2019 | 28.542613843318 | 29.820559035575 |
| 2020 | -8.6140351913691 | -2.6112241459544 |
| 2021 | 21.283063388876 | 24.274065557311 |
| 2022 | -14.047796183788 | -8.9230627311776 |
| 2023 | 29.28081147833 | 23.582908563681 |
| 2024 | 11.534053181193 | 12.264192693486 |
Methodology
For the EURO iSTOXX 50 Style Weighted Index, a score is calculated for each component. The score is based on return on equity, price-to-book ratio and free-float market cap. Companies ranked 1 to 10 get a weight of 5%, from 11 to 20 get a weight of 2.5%, from 21 to 30 get a weight of 1.5%, from 31 to 40 get a weight of 0.75% and from 41 to 50 get a weight of 0.25%.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0285024482 | SXESWGR | SXESWGR INDEX | .SXESWGR |
| Net Return EUR | CH0285023922 | SXESWR | SXESWR INDEX | .SXESWR |
| Price EUR | CH0285023799 | SXESWP | SXESWP INDEX | .SXESWP |
Quick Facts
| Weighting | Based on a calculated score |
| Cap Factor | Target weights at rebalancing of 5%, 2.5%, 1.5%, 0.75% and 0.25% |
| No. of components | 50 |
| Review frequency | Quarterly (in Mar., Jun., Sep. Dec.) |
| Calculation/distribution | Realtime: every 15 seconds |
| Calculation hours | 9:00 - 18:00 CET |
| Base value/base date | 100 as of Mar. 19, 2001 |
| History | Available from Mar. 19, 2001 |
| Inception date | Jul. 1, 2015 |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Prosus | Technology | Netherlands | 5.942% |
| NOKIA | Telecommunications | Finland | 5.654% |
| Industria de Diseno Textil SA | Retail | Spain | 5.181% |
| FERRARI | Automobiles and Parts | Italy | 5.098% |
| BMW | Automobiles and Parts | Germany | 5.002% |
| Kering | Consumer Products and Services | France | 4.953% |
| WOLTERS KLUWER | Media | Netherlands | 4.916% |
| VOLKSWAGEN PREF | Automobiles and Parts | Germany | 4.880% |
| STELLANTIS | Automobiles and Parts | Italy | 4.601% |
| ASML HLDG | Technology | Netherlands | 4.244% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.